Identifier on Kraken: LRCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-02 |
1.3504 USD |
3,444,775.2518 LRC |
1.0354 USD |
0.9294 USD |
1.7689 USD |
1.4047 USD |
| 2021-11-01 |
0.8881 USD |
3,373,744.1230 LRC |
0.6336 USD |
0.6163 USD |
1.4300 USD |
0.9821 USD |
| 2021-10-31 |
0.5629 USD |
334,887.4995 LRC |
0.5495 USD |
0.5422 USD |
0.6068 USD |
0.5730 USD |
| 2021-10-30 |
0.5929 USD |
423,674.7379 LRC |
0.5586 USD |
0.5369 USD |
0.6441 USD |
0.5369 USD |
| 2021-10-29 |
0.5284 USD |
381,192.6252 LRC |
0.5390 USD |
0.5032 USD |
0.5727 USD |
0.5488 USD |
| 2021-10-28 |
0.4757 USD |
1,166,951.6335 LRC |
0.3815 USD |
0.3815 USD |
0.5878 USD |
0.5391 USD |
| 2021-10-27 |
0.3880 USD |
194,588.7864 LRC |
0.4403 USD |
0.3690 USD |
0.4452 USD |
0.3798 USD |
| 2021-10-26 |
0.4334 USD |
127,026.6308 LRC |
0.4300 USD |
0.4270 USD |
0.4393 USD |
0.4333 USD |
| 2021-10-25 |
0.4212 USD |
30,882.6698 LRC |
0.4179 USD |
0.4179 USD |
0.4255 USD |
0.4253 USD |
| 2021-10-24 |
0.4126 USD |
18,801.8678 LRC |
0.4271 USD |
0.4075 USD |
0.4271 USD |
0.4152 USD |
| 2021-10-23 |
0.4306 USD |
104,134.4553 LRC |
0.4245 USD |
0.4230 USD |
0.4375 USD |
0.4285 USD |
| 2021-10-22 |
0.4173 USD |
184,468.7968 LRC |
0.4196 USD |
0.4075 USD |
0.4279 USD |
0.4276 USD |
| 2021-10-21 |
0.4344 USD |
311,728.9781 LRC |
0.4351 USD |
0.4137 USD |
0.4412 USD |
0.4181 USD |
| 2021-10-20 |
0.4315 USD |
100,360.5812 LRC |
0.4254 USD |
0.4254 USD |
0.4420 USD |
0.4347 USD |
| 2021-10-19 |
0.4299 USD |
119,909.1030 LRC |
0.4315 USD |
0.4206 USD |
0.4360 USD |
0.4286 USD |
| 2021-10-18 |
0.4376 USD |
298,677.0470 LRC |
0.4496 USD |
0.4206 USD |
0.4619 USD |
0.4286 USD |
| 2021-10-17 |
0.4681 USD |
449,547.0786 LRC |
0.4158 USD |
0.3511 USD |
0.5143 USD |
0.4545 USD |
| 2021-10-16 |
0.4310 USD |
87,895.8280 LRC |
0.4181 USD |
0.4159 USD |
0.4594 USD |
0.4200 USD |
| 2021-10-15 |
0.4335 USD |
196,251.4357 LRC |
0.3761 USD |
0.3718 USD |
0.4844 USD |
0.4187 USD |
| 2021-10-14 |
0.3882 USD |
76,723.4119 LRC |
0.3798 USD |
0.3798 USD |
0.3946 USD |
0.3806 USD |
| 2021-10-13 |
0.3716 USD |
51,650.9039 LRC |
0.3720 USD |
0.3648 USD |
0.3786 USD |
0.3786 USD |
| 2021-10-12 |
0.3625 USD |
62,127.5147 LRC |
0.3565 USD |
0.3500 USD |
0.3762 USD |
0.3762 USD |
| 2021-10-11 |
0.3743 USD |
74,327.0181 LRC |
0.3817 USD |
0.3631 USD |
0.3879 USD |
0.3676 USD |
| 2021-10-10 |
0.3984 USD |
85,254.2496 LRC |
0.4017 USD |
0.3850 USD |
0.4143 USD |
0.3867 USD |
| 2021-10-09 |
0.4171 USD |
80,220.9333 LRC |
0.3990 USD |
0.3990 USD |
0.4275 USD |
0.4088 USD |
| 2021-10-08 |
0.4105 USD |
70,764.3902 LRC |
0.3959 USD |
0.3959 USD |
0.4171 USD |
0.4024 USD |
| 2021-10-07 |
0.3927 USD |
96,834.7197 LRC |
0.3925 USD |
0.3850 USD |
0.4002 USD |
0.3986 USD |
| 2021-10-06 |
0.3952 USD |
72,040.9501 LRC |
0.4123 USD |
0.3825 USD |
0.4123 USD |
0.3934 USD |
| 2021-10-05 |
0.4059 USD |
93,070.6373 LRC |
0.4013 USD |
0.3991 USD |
0.4117 USD |
0.4082 USD |
| 2021-10-04 |
0.3997 USD |
227,097.7220 LRC |
0.4059 USD |
0.3839 USD |
0.4059 USD |
0.4008 USD |
| 2021-10-03 |
0.4185 USD |
492,123.8341 LRC |
0.3988 USD |
0.3935 USD |
0.4268 USD |
0.4113 USD |
| 2021-10-02 |
0.3886 USD |
242,801.0186 LRC |
0.3870 USD |
0.3841 USD |
0.4249 USD |
0.4062 USD |
| 2021-10-01 |
0.3838 USD |
256,165.8976 LRC |
0.3682 USD |
0.3639 USD |
0.3904 USD |
0.3889 USD |
| 2021-09-30 |
0.3644 USD |
48,143.0767 LRC |
0.3583 USD |
0.3577 USD |
0.3681 USD |
0.3662 USD |
| 2021-09-29 |
0.3594 USD |
22,568.2450 LRC |
0.3606 USD |
0.3519 USD |
0.3653 USD |
0.3519 USD |
| 2021-09-28 |
0.3585 USD |
24,265.3401 LRC |
0.3677 USD |
0.3540 USD |
0.3677 USD |
0.3584 USD |
| 2021-09-27 |
0.3734 USD |
115,262.2527 LRC |
0.3725 USD |
0.3684 USD |
0.3995 USD |
0.3710 USD |
| 2021-09-26 |
0.3731 USD |
122,706.4321 LRC |
0.3854 USD |
0.3558 USD |
0.3854 USD |
0.3684 USD |
| 2021-09-25 |
0.3794 USD |
36,631.1768 LRC |
0.3757 USD |
0.3714 USD |
0.3880 USD |
0.3749 USD |
| 2021-09-24 |
0.3791 USD |
90,662.8938 LRC |
0.4087 USD |
0.3684 USD |
0.4087 USD |
0.3848 USD |
| 2021-09-23 |
0.4103 USD |
28,126.0106 LRC |
0.4062 USD |
0.3997 USD |
0.4133 USD |
0.4105 USD |
| 2021-09-22 |
0.4051 USD |
246,552.5709 LRC |
0.3786 USD |
0.3713 USD |
0.4098 USD |
0.4098 USD |
| 2021-09-21 |
0.4009 USD |
170,065.6046 LRC |
0.3964 USD |
0.3684 USD |
0.4142 USD |
0.3806 USD |
| 2021-09-20 |
0.4116 USD |
136,334.7809 LRC |
0.4480 USD |
0.3900 USD |
0.4480 USD |
0.4029 USD |
| 2021-09-19 |
0.4580 USD |
94,521.0534 LRC |
0.4601 USD |
0.4480 USD |
0.4677 USD |
0.4486 USD |
| 2021-09-18 |
0.4647 USD |
90,154.4348 LRC |
0.4509 USD |
0.4509 USD |
0.4677 USD |
0.4556 USD |
| 2021-09-17 |
0.4574 USD |
53,583.9940 LRC |
0.4656 USD |
0.4487 USD |
0.4710 USD |
0.4632 USD |
| 2021-09-16 |
0.4826 USD |
102,321.3391 LRC |
0.5004 USD |
0.4658 USD |
0.5116 USD |
0.4677 USD |
| 2021-09-15 |
0.4908 USD |
74,090.2132 LRC |
0.4714 USD |
0.4611 USD |
0.5044 USD |
0.4889 USD |
| 2021-09-14 |
0.4608 USD |
228,596.6004 LRC |
0.4318 USD |
0.4318 USD |
0.4840 USD |
0.4685 USD |