Identifier on Kraken: LRCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-19 |
0.3632 USD |
1,372,306.4158 LRC |
0.3901 USD |
0.3364 USD |
0.3951 USD |
0.3433 USD |
| 2024-03-18 |
0.4046 USD |
1,762,168.3813 LRC |
0.4345 USD |
0.3833 USD |
0.4370 USD |
0.3947 USD |
| 2024-03-17 |
0.4366 USD |
751,942.5154 LRC |
0.4278 USD |
0.4085 USD |
0.4537 USD |
0.4450 USD |
| 2024-03-16 |
0.4592 USD |
1,097,163.2823 LRC |
0.4894 USD |
0.4156 USD |
0.4935 USD |
0.4371 USD |
| 2024-03-15 |
0.4980 USD |
3,898,541.5623 LRC |
0.5389 USD |
0.4353 USD |
0.5538 USD |
0.4819 USD |
| 2024-03-14 |
0.5031 USD |
9,001,907.9428 LRC |
0.4274 USD |
0.4264 USD |
0.5434 USD |
0.5403 USD |
| 2024-03-13 |
0.4285 USD |
1,146,308.4404 LRC |
0.4223 USD |
0.4173 USD |
0.4443 USD |
0.4224 USD |
| 2024-03-12 |
0.4149 USD |
1,391,642.1499 LRC |
0.4319 USD |
0.3913 USD |
0.4400 USD |
0.4094 USD |
| 2024-03-11 |
0.4286 USD |
2,154,164.4491 LRC |
0.4000 USD |
0.3720 USD |
0.4731 USD |
0.4274 USD |
| 2024-03-10 |
0.3886 USD |
2,000,743.7607 LRC |
0.3746 USD |
0.3500 USD |
0.4175 USD |
0.4124 USD |
| 2024-03-09 |
0.3654 USD |
1,145,400.9825 LRC |
0.3563 USD |
0.3532 USD |
0.3889 USD |
0.3716 USD |
| 2024-03-08 |
0.3550 USD |
662,161.4333 LRC |
0.3679 USD |
0.3339 USD |
0.3720 USD |
0.3513 USD |
| 2024-03-07 |
0.3595 USD |
1,376,176.3791 LRC |
0.3575 USD |
0.3422 USD |
0.3764 USD |
0.3661 USD |
| 2024-03-06 |
0.3439 USD |
1,033,447.8645 LRC |
0.3237 USD |
0.3150 USD |
0.3570 USD |
0.3479 USD |
| 2024-03-05 |
0.3401 USD |
4,380,888.9234 LRC |
0.3298 USD |
0.2694 USD |
0.3826 USD |
0.3088 USD |
| 2024-03-04 |
0.3338 USD |
1,123,792.3004 LRC |
0.3406 USD |
0.3175 USD |
0.3458 USD |
0.3302 USD |
| 2024-03-03 |
0.3283 USD |
1,706,252.1527 LRC |
0.3223 USD |
0.2869 USD |
0.3559 USD |
0.3461 USD |