Identifier on Kraken: LRCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-09 |
0.2241 USD |
515,112.2308 LRC |
0.2283 USD |
0.2200 USD |
0.2302 USD |
0.2257 USD |
| 2024-06-08 |
0.2331 USD |
227,549.4873 LRC |
0.2438 USD |
0.2260 USD |
0.2471 USD |
0.2274 USD |
| 2024-06-07 |
0.2427 USD |
878,835.0344 LRC |
0.2663 USD |
0.2260 USD |
0.2690 USD |
0.2449 USD |
| 2024-06-06 |
0.2716 USD |
91,608.1826 LRC |
0.2773 USD |
0.2642 USD |
0.2773 USD |
0.2667 USD |
| 2024-06-05 |
0.2768 USD |
197,458.4382 LRC |
0.2700 USD |
0.2682 USD |
0.2867 USD |
0.2764 USD |
| 2024-06-04 |
0.2634 USD |
164,447.5566 LRC |
0.2643 USD |
0.2602 USD |
0.2693 USD |
0.2678 USD |
| 2024-06-03 |
0.2633 USD |
113,240.2837 LRC |
0.2619 USD |
0.2586 USD |
0.2705 USD |
0.2677 USD |
| 2024-06-02 |
0.2652 USD |
24,950.0698 LRC |
0.2705 USD |
0.2600 USD |
0.2709 USD |
0.2618 USD |
| 2024-06-01 |
0.2686 USD |
25,298.9894 LRC |
0.2706 USD |
0.2662 USD |
0.2717 USD |
0.2713 USD |
| 2024-05-31 |
0.2701 USD |
88,822.8953 LRC |
0.2727 USD |
0.2666 USD |
0.2755 USD |
0.2708 USD |
| 2024-05-30 |
0.2766 USD |
88,664.7597 LRC |
0.2791 USD |
0.2689 USD |
0.2824 USD |
0.2741 USD |
| 2024-05-29 |
0.2826 USD |
175,118.3648 LRC |
0.2889 USD |
0.2782 USD |
0.2905 USD |
0.2800 USD |
| 2024-05-28 |
0.2810 USD |
164,620.5905 LRC |
0.2830 USD |
0.2700 USD |
0.2884 USD |
0.2884 USD |
| 2024-05-27 |
0.2787 USD |
263,875.5462 LRC |
0.2700 USD |
0.2692 USD |
0.2870 USD |
0.2833 USD |
| 2024-05-26 |
0.2707 USD |
108,417.1897 LRC |
0.2759 USD |
0.2675 USD |
0.2764 USD |
0.2687 USD |
| 2024-05-25 |
0.2784 USD |
73,822.1570 LRC |
0.2791 USD |
0.2745 USD |
0.2827 USD |
0.2752 USD |
| 2024-05-24 |
0.2765 USD |
68,362.2320 LRC |
0.2816 USD |
0.2691 USD |
0.2837 USD |
0.2780 USD |
| 2024-05-23 |
0.2787 USD |
480,172.3701 LRC |
0.2879 USD |
0.2635 USD |
0.2916 USD |
0.2800 USD |
| 2024-05-22 |
0.2862 USD |
141,050.2934 LRC |
0.2924 USD |
0.2802 USD |
0.2938 USD |
0.2867 USD |
| 2024-05-21 |
0.2913 USD |
591,094.2088 LRC |
0.2763 USD |
0.2755 USD |
0.3048 USD |
0.2947 USD |
| 2024-05-20 |
0.2666 USD |
230,209.6721 LRC |
0.2478 USD |
0.2462 USD |
0.2747 USD |
0.2731 USD |
| 2024-05-19 |
0.2541 USD |
89,714.2606 LRC |
0.2603 USD |
0.2489 USD |
0.2648 USD |
0.2489 USD |
| 2024-05-18 |
0.2604 USD |
39,442.6086 LRC |
0.2617 USD |
0.2575 USD |
0.2627 USD |
0.2600 USD |
| 2024-05-17 |
0.2542 USD |
133,835.2902 LRC |
0.2516 USD |
0.2494 USD |
0.2615 USD |
0.2609 USD |
| 2024-05-16 |
0.2530 USD |
129,656.1934 LRC |
0.2569 USD |
0.2476 USD |
0.2588 USD |
0.2521 USD |
| 2024-05-15 |
0.2483 USD |
177,193.3587 LRC |
0.2423 USD |
0.2372 USD |
0.2615 USD |
0.2569 USD |
| 2024-05-14 |
0.2557 USD |
820,480.1382 LRC |
0.2454 USD |
0.2394 USD |
0.2753 USD |
0.2415 USD |
| 2024-05-13 |
0.2464 USD |
250,224.4519 LRC |
0.2400 USD |
0.2325 USD |
0.2550 USD |
0.2456 USD |
| 2024-05-12 |
0.2440 USD |
24,965.5747 LRC |
0.2435 USD |
0.2419 USD |
0.2464 USD |
0.2428 USD |
| 2024-05-11 |
0.2446 USD |
23,471.3908 LRC |
0.2454 USD |
0.2419 USD |
0.2485 USD |
0.2433 USD |
| 2024-05-10 |
0.2508 USD |
132,120.1634 LRC |
0.2600 USD |
0.2431 USD |
0.2635 USD |
0.2435 USD |
| 2024-05-09 |
0.2526 USD |
85,795.7023 LRC |
0.2506 USD |
0.2439 USD |
0.2623 USD |
0.2600 USD |
| 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 |