Identifier on Kraken: LRCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-27 |
0.1827 USD |
267,860.4144 LRC |
0.1784 USD |
0.1761 USD |
0.1855 USD |
0.1818 USD |
| 2024-06-26 |
0.1801 USD |
135,736.9969 LRC |
0.1805 USD |
0.1767 USD |
0.1830 USD |
0.1800 USD |
| 2024-06-25 |
0.1806 USD |
221,797.2503 LRC |
0.1766 USD |
0.1758 USD |
0.1841 USD |
0.1806 USD |
| 2024-06-24 |
0.1686 USD |
457,075.0113 LRC |
0.1716 USD |
0.1606 USD |
0.1755 USD |
0.1743 USD |
| 2024-06-23 |
0.1749 USD |
210,401.6357 LRC |
0.1745 USD |
0.1672 USD |
0.1802 USD |
0.1701 USD |
| 2024-06-22 |
0.1709 USD |
58,169.8756 LRC |
0.1700 USD |
0.1685 USD |
0.1740 USD |
0.1740 USD |
| 2024-06-21 |
0.1728 USD |
93,939.7057 LRC |
0.1714 USD |
0.1700 USD |
0.1767 USD |
0.1707 USD |
| 2024-06-20 |
0.1751 USD |
330,738.7659 LRC |
0.1698 USD |
0.1683 USD |
0.1793 USD |
0.1744 USD |
| 2024-06-19 |
0.1667 USD |
149,777.9587 LRC |
0.1633 USD |
0.1633 USD |
0.1689 USD |
0.1673 USD |
| 2024-06-18 |
0.1638 USD |
878,564.7659 LRC |
0.1770 USD |
0.1547 USD |
0.1770 USD |
0.1648 USD |
| 2024-06-17 |
0.1798 USD |
275,783.6596 LRC |
0.1929 USD |
0.1742 USD |
0.1929 USD |
0.1794 USD |
| 2024-06-16 |
0.1925 USD |
31,466.0765 LRC |
0.1929 USD |
0.1899 USD |
0.1947 USD |
0.1920 USD |
| 2024-06-15 |
0.1951 USD |
43,926.0640 LRC |
0.1929 USD |
0.1927 USD |
0.1975 USD |
0.1933 USD |
| 2024-06-14 |
0.1930 USD |
506,205.1327 LRC |
0.2010 USD |
0.1862 USD |
0.2030 USD |
0.1943 USD |
| 2024-06-13 |
0.2011 USD |
257,633.8707 LRC |
0.2087 USD |
0.1987 USD |
0.2087 USD |
0.2004 USD |
| 2024-06-12 |
0.2090 USD |
207,324.6229 LRC |
0.2019 USD |
0.1976 USD |
0.2161 USD |
0.2078 USD |
| 2024-06-11 |
0.2059 USD |
643,807.1571 LRC |
0.2101 USD |
0.1982 USD |
0.2114 USD |
0.2018 USD |
| 2024-06-10 |
0.2156 USD |
602,733.4601 LRC |
0.2266 USD |
0.2082 USD |
0.2266 USD |
0.2102 USD |