Identifier on Kraken: LRCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-17 |
0.1163 USD |
243,047.5019 LRC |
0.1139 USD |
0.1139 USD |
0.1188 USD |
0.1162 USD |
| 2024-09-16 |
0.1149 USD |
204,778.0068 LRC |
0.1171 USD |
0.1127 USD |
0.1173 USD |
0.1134 USD |
| 2024-09-15 |
0.1199 USD |
224,289.5896 LRC |
0.1217 USD |
0.1172 USD |
0.1233 USD |
0.1182 USD |
| 2024-09-14 |
0.1228 USD |
97,441.3020 LRC |
0.1237 USD |
0.1207 USD |
0.1245 USD |
0.1207 USD |
| 2024-09-13 |
0.1227 USD |
148,136.3905 LRC |
0.1220 USD |
0.1189 USD |
0.1244 USD |
0.1235 USD |
| 2024-09-12 |
0.1204 USD |
244,380.0889 LRC |
0.1194 USD |
0.1194 USD |
0.1222 USD |
0.1220 USD |
| 2024-09-11 |
0.1190 USD |
91,847.4691 LRC |
0.1227 USD |
0.1175 USD |
0.1227 USD |
0.1198 USD |
| 2024-09-10 |
0.1220 USD |
69,034.3014 LRC |
0.1230 USD |
0.1204 USD |
0.1240 USD |
0.1240 USD |
| 2024-09-09 |
0.1200 USD |
702,211.3689 LRC |
0.1195 USD |
0.1179 USD |
0.1240 USD |
0.1231 USD |
| 2024-09-08 |
0.1194 USD |
101,758.2080 LRC |
0.1168 USD |
0.1165 USD |
0.1208 USD |
0.1176 USD |
| 2024-09-07 |
0.1167 USD |
153,326.6697 LRC |
0.1155 USD |
0.1155 USD |
0.1174 USD |
0.1170 USD |
| 2024-09-06 |
0.1185 USD |
323,500.3396 LRC |
0.1187 USD |
0.1123 USD |
0.1215 USD |
0.1167 USD |
| 2024-09-05 |
0.1207 USD |
76,893.4206 LRC |
0.1229 USD |
0.1182 USD |
0.1229 USD |
0.1191 USD |
| 2024-09-04 |
0.1182 USD |
113,465.3762 LRC |
0.1197 USD |
0.1146 USD |
0.1265 USD |
0.1243 USD |
| 2024-09-03 |
0.1222 USD |
129,832.9469 LRC |
0.1270 USD |
0.1200 USD |
0.1280 USD |
0.1204 USD |
| 2024-09-02 |
0.1258 USD |
102,257.2923 LRC |
0.1195 USD |
0.1187 USD |
0.1285 USD |
0.1277 USD |
| 2024-09-01 |
0.1219 USD |
35,234.9680 LRC |
0.1234 USD |
0.1206 USD |
0.1234 USD |
0.1220 USD |
| 2024-08-31 |
0.1271 USD |
105,462.3818 LRC |
0.1262 USD |
0.1240 USD |
0.1280 USD |
0.1256 USD |
| 2024-08-30 |
0.1209 USD |
33,362.7747 LRC |
0.1231 USD |
0.1189 USD |
0.1252 USD |
0.1230 USD |
| 2024-08-29 |
0.1264 USD |
111,188.2720 LRC |
0.1256 USD |
0.1224 USD |
0.1288 USD |
0.1234 USD |
| 2024-08-28 |
0.1275 USD |
85,152.3994 LRC |
0.1269 USD |
0.1227 USD |
0.1303 USD |
0.1265 USD |
| 2024-08-27 |
0.1361 USD |
16,807.6568 LRC |
0.1371 USD |
0.1342 USD |
0.1395 USD |
0.1360 USD |
| 2024-08-26 |
0.1390 USD |
91,603.4389 LRC |
0.1480 USD |
0.1354 USD |
0.1483 USD |
0.1365 USD |
| 2024-08-25 |
0.1460 USD |
55,761.6378 LRC |
0.1472 USD |
0.1437 USD |
0.1485 USD |
0.1476 USD |
| 2024-08-24 |
0.1490 USD |
138,422.9367 LRC |
0.1484 USD |
0.1457 USD |
0.1516 USD |
0.1480 USD |
| 2024-08-23 |
0.1397 USD |
149,195.5534 LRC |
0.1353 USD |
0.1353 USD |
0.1489 USD |
0.1489 USD |
| 2024-08-22 |
0.1361 USD |
121,441.6592 LRC |
0.1358 USD |
0.1332 USD |
0.1382 USD |
0.1350 USD |
| 2024-08-21 |
0.1346 USD |
148,363.2953 LRC |
0.1310 USD |
0.1305 USD |
0.1383 USD |
0.1366 USD |
| 2024-08-20 |
0.1311 USD |
65,872.2290 LRC |
0.1304 USD |
0.1278 USD |
0.1329 USD |
0.1306 USD |
| 2024-08-19 |
0.1264 USD |
19,032.3581 LRC |
0.1259 USD |
0.1252 USD |
0.1284 USD |
0.1280 USD |
| 2024-08-18 |
0.1239 USD |
69,080.6505 LRC |
0.1217 USD |
0.1208 USD |
0.1281 USD |
0.1271 USD |
| 2024-08-17 |
0.1212 USD |
104,057.6931 LRC |
0.1217 USD |
0.1205 USD |
0.1225 USD |
0.1218 USD |
| 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 |