Identifier on Kraken: LRCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
0.1216 USD |
20,241.3396 LRC |
0.1210 USD |
0.1187 USD |
0.1234 USD |
0.1225 USD |
| 2024-08-15 |
0.1254 USD |
777,454.3385 LRC |
0.1251 USD |
0.1192 USD |
0.1273 USD |
0.1206 USD |
| 2024-08-14 |
0.1272 USD |
71,277.5307 LRC |
0.1298 USD |
0.1236 USD |
0.1304 USD |
0.1243 USD |
| 2024-08-13 |
0.1280 USD |
81,989.8842 LRC |
0.1288 USD |
0.1258 USD |
0.1319 USD |
0.1304 USD |
| 2024-08-12 |
0.1287 USD |
131,434.7549 LRC |
0.1224 USD |
0.1224 USD |
0.1314 USD |
0.1279 USD |
| 2024-08-11 |
0.1328 USD |
62,556.0331 LRC |
0.1319 USD |
0.1238 USD |
0.1344 USD |
0.1242 USD |
| 2024-08-10 |
0.1310 USD |
11,532.5379 LRC |
0.1315 USD |
0.1300 USD |
0.1327 USD |
0.1312 USD |
| 2024-08-09 |
0.1305 USD |
72,527.3419 LRC |
0.1326 USD |
0.1281 USD |
0.1326 USD |
0.1318 USD |
| 2024-08-08 |
0.1279 USD |
498,231.4018 LRC |
0.1202 USD |
0.1196 USD |
0.1315 USD |
0.1291 USD |
| 2024-08-07 |
0.1216 USD |
182,589.0833 LRC |
0.1212 USD |
0.1174 USD |
0.1268 USD |
0.1174 USD |
| 2024-08-06 |
0.1225 USD |
384,041.7250 LRC |
0.1199 USD |
0.1187 USD |
0.1256 USD |
0.1224 USD |
| 2024-08-05 |
0.1095 USD |
911,155.2775 LRC |
0.1218 USD |
0.1010 USD |
0.1228 USD |
0.1169 USD |
| 2024-08-04 |
0.1241 USD |
184,584.7009 LRC |
0.1284 USD |
0.1185 USD |
0.1297 USD |
0.1266 USD |
| 2024-08-03 |
0.1267 USD |
160,242.6726 LRC |
0.1336 USD |
0.1234 USD |
0.1351 USD |
0.1265 USD |
| 2024-08-02 |
0.1351 USD |
245,334.8363 LRC |
0.1429 USD |
0.1301 USD |
0.1429 USD |
0.1329 USD |
| 2024-08-01 |
0.1400 USD |
99,361.4602 LRC |
0.1441 USD |
0.1340 USD |
0.1444 USD |
0.1352 USD |
| 2024-07-31 |
0.1477 USD |
58,913.2444 LRC |
0.1482 USD |
0.1462 USD |
0.1501 USD |
0.1462 USD |
| 2024-07-30 |
0.1490 USD |
51,788.3211 LRC |
0.1499 USD |
0.1452 USD |
0.1527 USD |
0.1468 USD |
| 2024-07-29 |
0.1537 USD |
75,697.3424 LRC |
0.1525 USD |
0.1500 USD |
0.1582 USD |
0.1519 USD |
| 2024-07-28 |
0.1544 USD |
262,547.0016 LRC |
0.1559 USD |
0.1518 USD |
0.1559 USD |
0.1525 USD |
| 2024-07-27 |
0.1536 USD |
248,592.7192 LRC |
0.1544 USD |
0.1505 USD |
0.1572 USD |
0.1572 USD |
| 2024-07-26 |
0.1506 USD |
112,726.1744 LRC |
0.1477 USD |
0.1477 USD |
0.1552 USD |
0.1552 USD |
| 2024-07-25 |
0.1463 USD |
119,759.9708 LRC |
0.1544 USD |
0.1418 USD |
0.1548 USD |
0.1421 USD |
| 2024-07-24 |
0.1584 USD |
77,717.2021 LRC |
0.1580 USD |
0.1542 USD |
0.1621 USD |
0.1542 USD |
| 2024-07-23 |
0.1591 USD |
645,620.3466 LRC |
0.1652 USD |
0.1573 USD |
0.1693 USD |
0.1578 USD |
| 2024-07-22 |
0.1684 USD |
136,256.2716 LRC |
0.1723 USD |
0.1651 USD |
0.1723 USD |
0.1676 USD |
| 2024-07-21 |
0.1683 USD |
200,825.7681 LRC |
0.1683 USD |
0.1621 USD |
0.1732 USD |
0.1732 USD |
| 2024-07-20 |
0.1697 USD |
213,723.6521 LRC |
0.1668 USD |
0.1652 USD |
0.1713 USD |
0.1685 USD |
| 2024-07-19 |
0.1646 USD |
458,483.1984 LRC |
0.1578 USD |
0.1573 USD |
0.1679 USD |
0.1667 USD |
| 2024-07-18 |
0.1578 USD |
194,891.3011 LRC |
0.1657 USD |
0.1531 USD |
0.1674 USD |
0.1572 USD |
| 2024-07-17 |
0.1655 USD |
224,129.0931 LRC |
0.1642 USD |
0.1633 USD |
0.1682 USD |
0.1651 USD |
| 2024-07-16 |
0.1604 USD |
197,652.1564 LRC |
0.1650 USD |
0.1559 USD |
0.1652 USD |
0.1635 USD |
| 2024-07-15 |
0.1562 USD |
112,533.7346 LRC |
0.1549 USD |
0.1542 USD |
0.1623 USD |
0.1622 USD |
| 2024-07-14 |
0.1487 USD |
95,745.6383 LRC |
0.1495 USD |
0.1480 USD |
0.1533 USD |
0.1533 USD |
| 2024-07-13 |
0.1484 USD |
40,039.6745 LRC |
0.1460 USD |
0.1460 USD |
0.1496 USD |
0.1490 USD |
| 2024-07-12 |
0.1447 USD |
52,614.0591 LRC |
0.1441 USD |
0.1425 USD |
0.1467 USD |
0.1442 USD |
| 2024-07-11 |
0.1455 USD |
96,415.4873 LRC |
0.1456 USD |
0.1422 USD |
0.1500 USD |
0.1422 USD |
| 2024-07-10 |
0.1460 USD |
24,315.8063 LRC |
0.1441 USD |
0.1441 USD |
0.1494 USD |
0.1478 USD |
| 2024-07-09 |
0.1456 USD |
34,026.4277 LRC |
0.1429 USD |
0.1420 USD |
0.1472 USD |
0.1465 USD |
| 2024-07-08 |
0.1406 USD |
304,913.0711 LRC |
0.1362 USD |
0.1333 USD |
0.1473 USD |
0.1410 USD |
| 2024-07-07 |
0.1416 USD |
72,077.0528 LRC |
0.1437 USD |
0.1389 USD |
0.1450 USD |
0.1392 USD |
| 2024-07-06 |
0.1393 USD |
31,010.5490 LRC |
0.1386 USD |
0.1341 USD |
0.1458 USD |
0.1457 USD |
| 2024-07-05 |
0.1365 USD |
411,163.9595 LRC |
0.1448 USD |
0.1292 USD |
0.1448 USD |
0.1347 USD |
| 2024-07-04 |
0.1561 USD |
186,196.7491 LRC |
0.1665 USD |
0.1500 USD |
0.1665 USD |
0.1520 USD |
| 2024-07-03 |
0.1690 USD |
120,761.4122 LRC |
0.1728 USD |
0.1657 USD |
0.1728 USD |
0.1677 USD |
| 2024-07-02 |
0.1751 USD |
64,969.6952 LRC |
0.1768 USD |
0.1709 USD |
0.1776 USD |
0.1718 USD |
| 2024-07-01 |
0.1775 USD |
98,838.5507 LRC |
0.1793 USD |
0.1737 USD |
0.1852 USD |
0.1773 USD |
| 2024-06-30 |
0.1711 USD |
49,142.6191 LRC |
0.1693 USD |
0.1673 USD |
0.1749 USD |
0.1725 USD |
| 2024-06-29 |
0.1712 USD |
350,756.4174 LRC |
0.1727 USD |
0.1698 USD |
0.1738 USD |
0.1715 USD |
| 2024-06-28 |
0.1788 USD |
105,600.4587 LRC |
0.1813 USD |
0.1713 USD |
0.1823 USD |
0.1720 USD |