Identifier on Kraken: LRCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
0.2505 USD |
129,275.1406 LRC |
0.2501 USD |
0.2462 USD |
0.2559 USD |
0.2501 USD |
| 2024-05-07 |
0.2564 USD |
53,098.1509 LRC |
0.2550 USD |
0.2510 USD |
0.2609 USD |
0.2552 USD |
| 2024-05-06 |
0.2616 USD |
55,209.4549 LRC |
0.2615 USD |
0.2550 USD |
0.2703 USD |
0.2596 USD |
| 2024-05-05 |
0.2616 USD |
295,142.1706 LRC |
0.2562 USD |
0.2526 USD |
0.2642 USD |
0.2599 USD |
| 2024-05-04 |
0.2582 USD |
69,484.8770 LRC |
0.2603 USD |
0.2554 USD |
0.2622 USD |
0.2599 USD |
| 2024-05-03 |
0.2491 USD |
163,949.8553 LRC |
0.2415 USD |
0.2400 USD |
0.2596 USD |
0.2596 USD |
| 2024-05-02 |
0.2381 USD |
69,770.7025 LRC |
0.2389 USD |
0.2315 USD |
0.2427 USD |
0.2423 USD |
| 2024-05-01 |
0.2354 USD |
216,710.8927 LRC |
0.2342 USD |
0.2200 USD |
0.2413 USD |
0.2342 USD |
| 2024-04-30 |
0.2340 USD |
232,547.8939 LRC |
0.2512 USD |
0.2274 USD |
0.2537 USD |
0.2352 USD |
| 2024-04-29 |
0.2501 USD |
153,389.4940 LRC |
0.2550 USD |
0.2440 USD |
0.2570 USD |
0.2523 USD |
| 2024-04-28 |
0.2606 USD |
69,773.0967 LRC |
0.2601 USD |
0.2575 USD |
0.2666 USD |
0.2575 USD |
| 2024-04-27 |
0.2515 USD |
87,941.3717 LRC |
0.2558 USD |
0.2462 USD |
0.2609 USD |
0.2597 USD |
| 2024-04-26 |
0.2594 USD |
63,219.5045 LRC |
0.2644 USD |
0.2550 USD |
0.2649 USD |
0.2556 USD |
| 2024-04-25 |
0.2629 USD |
96,171.1142 LRC |
0.2631 USD |
0.2561 USD |
0.2692 USD |
0.2655 USD |
| 2024-04-24 |
0.2703 USD |
330,890.3622 LRC |
0.2748 USD |
0.2627 USD |
0.2842 USD |
0.2655 USD |
| 2024-04-23 |
0.2754 USD |
66,698.5637 LRC |
0.2780 USD |
0.2706 USD |
0.2809 USD |
0.2760 USD |
| 2024-04-22 |
0.2751 USD |
154,678.3069 LRC |
0.2699 USD |
0.2667 USD |
0.2797 USD |
0.2772 USD |
| 2024-04-21 |
0.2691 USD |
55,277.6790 LRC |
0.2726 USD |
0.2624 USD |
0.2755 USD |
0.2684 USD |
| 2024-04-20 |
0.2621 USD |
88,391.4726 LRC |
0.2532 USD |
0.2494 USD |
0.2760 USD |
0.2743 USD |
| 2024-04-19 |
0.2530 USD |
238,116.7205 LRC |
0.2515 USD |
0.2295 USD |
0.2609 USD |
0.2566 USD |
| 2024-04-18 |
0.2489 USD |
147,916.0799 LRC |
0.2480 USD |
0.2400 USD |
0.2565 USD |
0.2520 USD |
| 2024-04-17 |
0.2475 USD |
104,778.2396 LRC |
0.2520 USD |
0.2370 USD |
0.2564 USD |
0.2517 USD |
| 2024-04-16 |
0.2501 USD |
210,982.7329 LRC |
0.2510 USD |
0.2395 USD |
0.2608 USD |
0.2544 USD |
| 2024-04-15 |
0.2645 USD |
346,227.2601 LRC |
0.2685 USD |
0.2430 USD |
0.2785 USD |
0.2510 USD |
| 2024-04-14 |
0.2545 USD |
179,222.9668 LRC |
0.2450 USD |
0.2368 USD |
0.2715 USD |
0.2705 USD |
| 2024-04-13 |
0.2480 USD |
1,046,184.0891 LRC |
0.2831 USD |
0.2130 USD |
0.2879 USD |
0.2454 USD |
| 2024-04-12 |
0.2884 USD |
1,303,016.3471 LRC |
0.3375 USD |
0.2500 USD |
0.3451 USD |
0.2841 USD |
| 2024-04-11 |
0.3445 USD |
117,953.2375 LRC |
0.3395 USD |
0.3360 USD |
0.3565 USD |
0.3390 USD |
| 2024-04-10 |
0.3306 USD |
254,268.8938 LRC |
0.3392 USD |
0.3220 USD |
0.3434 USD |
0.3385 USD |
| 2024-04-09 |
0.3507 USD |
257,045.5005 LRC |
0.3631 USD |
0.3397 USD |
0.3671 USD |
0.3450 USD |
| 2024-04-08 |
0.3583 USD |
352,699.2479 LRC |
0.3464 USD |
0.3406 USD |
0.3651 USD |
0.3629 USD |
| 2024-04-07 |
0.3467 USD |
55,374.3138 LRC |
0.3423 USD |
0.3419 USD |
0.3521 USD |
0.3478 USD |
| 2024-04-06 |
0.3393 USD |
43,081.0193 LRC |
0.3353 USD |
0.3353 USD |
0.3466 USD |
0.3441 USD |
| 2024-04-05 |
0.3334 USD |
181,413.7928 LRC |
0.3457 USD |
0.3245 USD |
0.3479 USD |
0.3391 USD |
| 2024-04-04 |
0.3422 USD |
1,176,813.6980 LRC |
0.3397 USD |
0.3289 USD |
0.3586 USD |
0.3469 USD |
| 2024-04-03 |
0.3407 USD |
236,678.0395 LRC |
0.3380 USD |
0.3268 USD |
0.3525 USD |
0.3305 USD |
| 2024-04-02 |
0.3399 USD |
399,869.3455 LRC |
0.3623 USD |
0.3317 USD |
0.3623 USD |
0.3430 USD |
| 2024-04-01 |
0.3648 USD |
157,602.1490 LRC |
0.3841 USD |
0.3525 USD |
0.3864 USD |
0.3627 USD |
| 2024-03-31 |
0.3805 USD |
173,522.2928 LRC |
0.3730 USD |
0.3730 USD |
0.3878 USD |
0.3865 USD |
| 2024-03-30 |
0.3811 USD |
113,356.7831 LRC |
0.3832 USD |
0.3753 USD |
0.3856 USD |
0.3797 USD |
| 2024-03-29 |
0.3871 USD |
268,813.5601 LRC |
0.3927 USD |
0.3780 USD |
0.3937 USD |
0.3830 USD |
| 2024-03-28 |
0.3937 USD |
203,483.4189 LRC |
0.3924 USD |
0.3841 USD |
0.4019 USD |
0.3903 USD |
| 2024-03-27 |
0.3952 USD |
663,040.6796 LRC |
0.4167 USD |
0.3780 USD |
0.4261 USD |
0.3966 USD |
| 2024-03-26 |
0.4090 USD |
505,783.6598 LRC |
0.4152 USD |
0.3917 USD |
0.4287 USD |
0.4120 USD |
| 2024-03-25 |
0.4169 USD |
476,670.0632 LRC |
0.3972 USD |
0.3956 USD |
0.4287 USD |
0.4184 USD |
| 2024-03-24 |
0.3836 USD |
430,543.5448 LRC |
0.3800 USD |
0.3746 USD |
0.4026 USD |
0.4008 USD |
| 2024-03-23 |
0.3861 USD |
121,145.5882 LRC |
0.3750 USD |
0.3738 USD |
0.3948 USD |
0.3868 USD |
| 2024-03-22 |
0.3869 USD |
437,127.5213 LRC |
0.3932 USD |
0.3660 USD |
0.4010 USD |
0.3697 USD |
| 2024-03-21 |
0.3889 USD |
411,757.5292 LRC |
0.3991 USD |
0.3766 USD |
0.4064 USD |
0.3905 USD |
| 2024-03-20 |
0.3705 USD |
887,333.1146 LRC |
0.3550 USD |
0.3419 USD |
0.3991 USD |
0.3952 USD |