Identifier on Kraken: LRCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-21 |
0.1340 USD |
193,605.0210 LRC |
0.1368 USD |
0.1288 USD |
0.1370 USD |
0.1304 USD |
| 2024-10-20 |
0.1329 USD |
680,197.3553 LRC |
0.1284 USD |
0.1262 USD |
0.1365 USD |
0.1343 USD |
| 2024-10-19 |
0.1293 USD |
172,553.4878 LRC |
0.1299 USD |
0.1254 USD |
0.1315 USD |
0.1274 USD |
| 2024-10-18 |
0.1270 USD |
307,333.9410 LRC |
0.1221 USD |
0.1214 USD |
0.1310 USD |
0.1306 USD |
| 2024-10-17 |
0.1228 USD |
48,662.1375 LRC |
0.1253 USD |
0.1194 USD |
0.1258 USD |
0.1208 USD |
| 2024-10-16 |
0.1242 USD |
128,109.0961 LRC |
0.1256 USD |
0.1230 USD |
0.1257 USD |
0.1247 USD |
| 2024-10-15 |
0.1253 USD |
133,720.4102 LRC |
0.1292 USD |
0.1229 USD |
0.1292 USD |
0.1245 USD |
| 2024-10-14 |
0.1254 USD |
70,967.9284 LRC |
0.1224 USD |
0.1218 USD |
0.1272 USD |
0.1264 USD |
| 2024-10-13 |
0.1222 USD |
45,871.6212 LRC |
0.1233 USD |
0.1200 USD |
0.1240 USD |
0.1200 USD |
| 2024-10-12 |
0.1238 USD |
28,998.4631 LRC |
0.1229 USD |
0.1226 USD |
0.1249 USD |
0.1238 USD |
| 2024-10-11 |
0.1212 USD |
77,817.1589 LRC |
0.1184 USD |
0.1180 USD |
0.1235 USD |
0.1229 USD |
| 2024-10-10 |
0.1185 USD |
28,002.5263 LRC |
0.1185 USD |
0.1168 USD |
0.1204 USD |
0.1171 USD |
| 2024-10-09 |
0.1196 USD |
41,514.6277 LRC |
0.1222 USD |
0.1173 USD |
0.1222 USD |
0.1173 USD |
| 2024-10-08 |
0.1228 USD |
109,281.5853 LRC |
0.1246 USD |
0.1203 USD |
0.1253 USD |
0.1220 USD |
| 2024-10-07 |
0.1264 USD |
291,882.0651 LRC |
0.1243 USD |
0.1241 USD |
0.1282 USD |
0.1253 USD |
| 2024-10-06 |
0.1244 USD |
323,277.2761 LRC |
0.1203 USD |
0.1199 USD |
0.1270 USD |
0.1233 USD |
| 2024-10-05 |
0.1194 USD |
98,310.1208 LRC |
0.1209 USD |
0.1172 USD |
0.1211 USD |
0.1172 USD |
| 2024-10-04 |
0.1185 USD |
61,516.5582 LRC |
0.1176 USD |
0.1170 USD |
0.1218 USD |
0.1215 USD |
| 2024-10-03 |
0.1131 USD |
132,099.9009 LRC |
0.1163 USD |
0.1111 USD |
0.1188 USD |
0.1118 USD |
| 2024-10-02 |
0.1202 USD |
457,946.8099 LRC |
0.1180 USD |
0.1150 USD |
0.1229 USD |
0.1169 USD |
| 2024-10-01 |
0.1266 USD |
296,644.5792 LRC |
0.1334 USD |
0.1156 USD |
0.1400 USD |
0.1198 USD |
| 2024-09-30 |
0.1379 USD |
431,885.4867 LRC |
0.1391 USD |
0.1332 USD |
0.1417 USD |
0.1344 USD |
| 2024-09-29 |
0.1363 USD |
378,543.7472 LRC |
0.1375 USD |
0.1336 USD |
0.1401 USD |
0.1383 USD |
| 2024-09-28 |
0.1387 USD |
168,987.6542 LRC |
0.1417 USD |
0.1366 USD |
0.1437 USD |
0.1371 USD |
| 2024-09-27 |
0.1404 USD |
360,810.8151 LRC |
0.1397 USD |
0.1380 USD |
0.1427 USD |
0.1407 USD |
| 2024-09-26 |
0.1372 USD |
321,835.4824 LRC |
0.1337 USD |
0.1308 USD |
0.1399 USD |
0.1358 USD |
| 2024-09-25 |
0.1316 USD |
390,388.9072 LRC |
0.1286 USD |
0.1284 USD |
0.1354 USD |
0.1354 USD |
| 2024-09-24 |
0.1260 USD |
95,555.4469 LRC |
0.1262 USD |
0.1234 USD |
0.1299 USD |
0.1299 USD |
| 2024-09-23 |
0.1240 USD |
158,497.5259 LRC |
0.1219 USD |
0.1211 USD |
0.1259 USD |
0.1253 USD |
| 2024-09-22 |
0.1244 USD |
55,570.5963 LRC |
0.1265 USD |
0.1211 USD |
0.1265 USD |
0.1233 USD |
| 2024-09-21 |
0.1265 USD |
159,446.2414 LRC |
0.1246 USD |
0.1234 USD |
0.1282 USD |
0.1263 USD |
| 2024-09-20 |
0.1253 USD |
228,092.8554 LRC |
0.1234 USD |
0.1228 USD |
0.1285 USD |
0.1250 USD |
| 2024-09-19 |
0.1242 USD |
158,346.5691 LRC |
0.1211 USD |
0.1210 USD |
0.1265 USD |
0.1251 USD |
| 2024-09-18 |
0.1155 USD |
370,790.9142 LRC |
0.1154 USD |
0.1131 USD |
0.1176 USD |
0.1162 USD |
| 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 |