Identifier on Kraken: LRCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-02 |
0.3168 USD |
1,105,167.9051 LRC |
0.3028 USD |
0.3020 USD |
0.3314 USD |
0.3232 USD |
| 2024-03-01 |
0.2986 USD |
579,727.3361 LRC |
0.2887 USD |
0.2887 USD |
0.3048 USD |
0.3029 USD |
| 2024-02-29 |
0.2927 USD |
873,000.5429 LRC |
0.2836 USD |
0.2815 USD |
0.3036 USD |
0.2929 USD |
| 2024-02-28 |
0.2752 USD |
1,492,879.3392 LRC |
0.2852 USD |
0.2400 USD |
0.2976 USD |
0.2750 USD |
| 2024-02-27 |
0.2869 USD |
667,475.7748 LRC |
0.2847 USD |
0.2789 USD |
0.2940 USD |
0.2869 USD |
| 2024-02-26 |
0.2811 USD |
1,117,575.4049 LRC |
0.2782 USD |
0.2737 USD |
0.2871 USD |
0.2850 USD |
| 2024-02-25 |
0.2765 USD |
600,560.5316 LRC |
0.2718 USD |
0.2707 USD |
0.2830 USD |
0.2780 USD |
| 2024-02-24 |
0.2721 USD |
1,119,995.8685 LRC |
0.2591 USD |
0.2535 USD |
0.2842 USD |
0.2716 USD |
| 2024-02-23 |
0.2575 USD |
478,747.3866 LRC |
0.2590 USD |
0.2494 USD |
0.2628 USD |
0.2566 USD |
| 2024-02-22 |
0.2526 USD |
932,480.2064 LRC |
0.2501 USD |
0.2476 USD |
0.2632 USD |
0.2576 USD |
| 2024-02-21 |
0.2480 USD |
173,996.8778 LRC |
0.2602 USD |
0.2409 USD |
0.2615 USD |
0.2454 USD |
| 2024-02-20 |
0.2605 USD |
382,262.5281 LRC |
0.2689 USD |
0.2350 USD |
0.2694 USD |
0.2626 USD |
| 2024-02-19 |
0.2658 USD |
282,523.1592 LRC |
0.2587 USD |
0.2585 USD |
0.2697 USD |
0.2686 USD |
| 2024-02-18 |
0.2563 USD |
356,916.5193 LRC |
0.2522 USD |
0.2501 USD |
0.2674 USD |
0.2580 USD |
| 2024-02-17 |
0.2483 USD |
183,958.7616 LRC |
0.2521 USD |
0.2423 USD |
0.2536 USD |
0.2510 USD |
| 2024-02-16 |
0.2512 USD |
507,103.3226 LRC |
0.2526 USD |
0.2442 USD |
0.2577 USD |
0.2506 USD |
| 2024-02-15 |
0.2528 USD |
350,104.8141 LRC |
0.2492 USD |
0.2488 USD |
0.2555 USD |
0.2519 USD |
| 2024-02-14 |
0.2442 USD |
276,253.7576 LRC |
0.2379 USD |
0.2370 USD |
0.2508 USD |
0.2487 USD |
| 2024-02-13 |
0.2399 USD |
498,186.0397 LRC |
0.2462 USD |
0.2321 USD |
0.2469 USD |
0.2385 USD |
| 2024-02-12 |
0.2384 USD |
304,973.7593 LRC |
0.2388 USD |
0.2340 USD |
0.2469 USD |
0.2454 USD |
| 2024-02-11 |
0.2401 USD |
92,112.7832 LRC |
0.2400 USD |
0.2371 USD |
0.2423 USD |
0.2373 USD |
| 2024-02-10 |
0.2388 USD |
294,962.8903 LRC |
0.2405 USD |
0.2337 USD |
0.2435 USD |
0.2435 USD |
| 2024-02-09 |
0.2399 USD |
209,523.5982 LRC |
0.2321 USD |
0.2321 USD |
0.2426 USD |
0.2393 USD |
| 2024-02-08 |
0.2329 USD |
118,871.6142 LRC |
0.2361 USD |
0.2299 USD |
0.2366 USD |
0.2328 USD |
| 2024-02-07 |
0.2287 USD |
96,134.1656 LRC |
0.2282 USD |
0.2249 USD |
0.2365 USD |
0.2358 USD |
| 2024-02-06 |
0.2277 USD |
67,150.3714 LRC |
0.2258 USD |
0.2250 USD |
0.2310 USD |
0.2305 USD |
| 2024-02-05 |
0.2251 USD |
184,534.8705 LRC |
0.2237 USD |
0.2222 USD |
0.2306 USD |
0.2250 USD |
| 2024-02-04 |
0.2268 USD |
84,440.2390 LRC |
0.2295 USD |
0.2252 USD |
0.2295 USD |
0.2253 USD |
| 2024-02-03 |
0.2320 USD |
60,048.8198 LRC |
0.2344 USD |
0.2299 USD |
0.2356 USD |
0.2300 USD |
| 2024-02-02 |
0.2333 USD |
104,604.9034 LRC |
0.2328 USD |
0.2310 USD |
0.2350 USD |
0.2331 USD |
| 2024-02-01 |
0.2291 USD |
96,841.5096 LRC |
0.2314 USD |
0.2250 USD |
0.2326 USD |
0.2313 USD |
| 2024-01-31 |
0.2345 USD |
93,577.1020 LRC |
0.2368 USD |
0.2276 USD |
0.2392 USD |
0.2309 USD |
| 2024-01-30 |
0.2403 USD |
45,329.6345 LRC |
0.2423 USD |
0.2381 USD |
0.2432 USD |
0.2381 USD |