Identifier on Kraken: LRCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-29 |
0.2367 USD |
110,242.5257 LRC |
0.2351 USD |
0.2320 USD |
0.2423 USD |
0.2415 USD |
| 2024-01-28 |
0.2399 USD |
119,074.5114 LRC |
0.2409 USD |
0.2349 USD |
0.2446 USD |
0.2352 USD |
| 2024-01-27 |
0.2408 USD |
262,502.1798 LRC |
0.2402 USD |
0.2365 USD |
0.2425 USD |
0.2400 USD |
| 2024-01-26 |
0.2356 USD |
897,296.0126 LRC |
0.2295 USD |
0.2283 USD |
0.2407 USD |
0.2378 USD |
| 2024-01-25 |
0.2286 USD |
1,936,530.6635 LRC |
0.2320 USD |
0.2231 USD |
0.2326 USD |
0.2288 USD |
| 2024-01-24 |
0.2332 USD |
518,060.7900 LRC |
0.2300 USD |
0.2266 USD |
0.2364 USD |
0.2302 USD |
| 2024-01-23 |
0.2209 USD |
1,268,745.3691 LRC |
0.2282 USD |
0.1960 USD |
0.2347 USD |
0.2277 USD |
| 2024-01-22 |
0.2514 USD |
1,588,271.6754 LRC |
0.2402 USD |
0.2265 USD |
0.2797 USD |
0.2305 USD |
| 2024-01-21 |
0.2432 USD |
158,121.2461 LRC |
0.2397 USD |
0.2383 USD |
0.2460 USD |
0.2429 USD |
| 2024-01-20 |
0.2374 USD |
47,898.2120 LRC |
0.2366 USD |
0.2356 USD |
0.2396 USD |
0.2384 USD |
| 2024-01-19 |
0.2358 USD |
749,929.1575 LRC |
0.2391 USD |
0.2238 USD |
0.2413 USD |
0.2344 USD |
| 2024-01-18 |
0.2512 USD |
680,444.7322 LRC |
0.2529 USD |
0.2357 USD |
0.2555 USD |
0.2385 USD |
| 2024-01-17 |
0.2539 USD |
465,594.3998 LRC |
0.2582 USD |
0.2481 USD |
0.2592 USD |
0.2532 USD |
| 2024-01-16 |
0.2567 USD |
126,137.3181 LRC |
0.2528 USD |
0.2502 USD |
0.2608 USD |
0.2606 USD |
| 2024-01-15 |
0.2545 USD |
127,624.9616 LRC |
0.2481 USD |
0.2481 USD |
0.2595 USD |
0.2526 USD |
| 2024-01-14 |
0.2585 USD |
479,270.6234 LRC |
0.2635 USD |
0.2502 USD |
0.2640 USD |
0.2513 USD |
| 2024-01-13 |
0.2654 USD |
271,967.9966 LRC |
0.2666 USD |
0.2568 USD |
0.2694 USD |
0.2638 USD |
| 2024-01-12 |
0.2732 USD |
710,534.2219 LRC |
0.2836 USD |
0.2567 USD |
0.2897 USD |
0.2661 USD |
| 2024-01-11 |
0.2791 USD |
1,182,504.4624 LRC |
0.2722 USD |
0.2684 USD |
0.2916 USD |
0.2824 USD |
| 2024-01-10 |
0.2552 USD |
1,918,002.3442 LRC |
0.2464 USD |
0.2385 USD |
0.2754 USD |
0.2708 USD |
| 2024-01-09 |
0.2453 USD |
683,279.7281 LRC |
0.2550 USD |
0.2337 USD |
0.2551 USD |
0.2337 USD |
| 2024-01-08 |
0.2381 USD |
649,527.6788 LRC |
0.2353 USD |
0.2197 USD |
0.2547 USD |
0.2538 USD |
| 2024-01-07 |
0.2476 USD |
174,389.5035 LRC |
0.2485 USD |
0.2415 USD |
0.2573 USD |
0.2415 USD |
| 2024-01-06 |
0.2502 USD |
193,654.5657 LRC |
0.2584 USD |
0.2415 USD |
0.2585 USD |
0.2467 USD |
| 2024-01-05 |
0.2558 USD |
1,108,414.3215 LRC |
0.2738 USD |
0.2455 USD |
0.2745 USD |
0.2555 USD |
| 2024-01-04 |
0.2726 USD |
579,250.7804 LRC |
0.2651 USD |
0.2611 USD |
0.2785 USD |
0.2755 USD |
| 2024-01-03 |
0.2658 USD |
2,819,811.6215 LRC |
0.3019 USD |
0.2113 USD |
0.3187 USD |
0.2640 USD |
| 2024-01-02 |
0.3093 USD |
1,588,114.9121 LRC |
0.3100 USD |
0.2962 USD |
0.3177 USD |
0.3024 USD |
| 2024-01-01 |
0.3022 USD |
898,886.4876 LRC |
0.2983 USD |
0.2940 USD |
0.3117 USD |
0.3105 USD |
| 2023-12-31 |
0.3104 USD |
601,758.3886 LRC |
0.3146 USD |
0.2987 USD |
0.3212 USD |
0.3048 USD |
| 2023-12-30 |
0.3199 USD |
2,024,618.7473 LRC |
0.3363 USD |
0.3089 USD |
0.3440 USD |
0.3144 USD |
| 2023-12-29 |
0.3415 USD |
4,031,698.6834 LRC |
0.3218 USD |
0.3053 USD |
0.3633 USD |
0.3362 USD |
| 2023-12-28 |
0.3340 USD |
3,681,960.9155 LRC |
0.3285 USD |
0.3120 USD |
0.3532 USD |
0.3256 USD |
| 2023-12-27 |
0.3200 USD |
2,595,255.0209 LRC |
0.3028 USD |
0.2885 USD |
0.3471 USD |
0.3329 USD |
| 2023-12-26 |
0.2995 USD |
1,301,751.1160 LRC |
0.3062 USD |
0.2709 USD |
0.3140 USD |
0.3018 USD |
| 2023-12-25 |
0.3000 USD |
1,298,525.7380 LRC |
0.2876 USD |
0.2833 USD |
0.3096 USD |
0.3096 USD |
| 2023-12-24 |
0.2925 USD |
620,772.7274 LRC |
0.2926 USD |
0.2797 USD |
0.3012 USD |
0.2910 USD |
| 2023-12-23 |
0.2816 USD |
194,854.7059 LRC |
0.2812 USD |
0.2754 USD |
0.2886 USD |
0.2865 USD |
| 2023-12-22 |
0.2850 USD |
1,231,282.2694 LRC |
0.2670 USD |
0.2664 USD |
0.2941 USD |
0.2767 USD |
| 2023-12-21 |
0.2619 USD |
415,864.7815 LRC |
0.2610 USD |
0.2586 USD |
0.2670 USD |
0.2636 USD |
| 2023-12-20 |
0.2640 USD |
367,619.4016 LRC |
0.2624 USD |
0.2578 USD |
0.2680 USD |
0.2624 USD |
| 2023-12-19 |
0.2656 USD |
587,996.2626 LRC |
0.2693 USD |
0.2559 USD |
0.2717 USD |
0.2611 USD |
| 2023-12-18 |
0.2684 USD |
945,277.5284 LRC |
0.2888 USD |
0.2545 USD |
0.2922 USD |
0.2676 USD |
| 2023-12-17 |
0.3058 USD |
2,203,532.0355 LRC |
0.2582 USD |
0.2523 USD |
0.3357 USD |
0.3000 USD |
| 2023-12-16 |
0.2538 USD |
61,705.1002 LRC |
0.2488 USD |
0.2459 USD |
0.2599 USD |
0.2576 USD |
| 2023-12-15 |
0.2576 USD |
199,432.9054 LRC |
0.2658 USD |
0.2478 USD |
0.2658 USD |
0.2478 USD |
| 2023-12-14 |
0.2642 USD |
460,394.3556 LRC |
0.2591 USD |
0.2545 USD |
0.2689 USD |
0.2676 USD |
| 2023-12-13 |
0.2508 USD |
493,325.4564 LRC |
0.2611 USD |
0.2383 USD |
0.2621 USD |
0.2576 USD |
| 2023-12-12 |
0.2535 USD |
1,040,645.1556 LRC |
0.2430 USD |
0.2430 USD |
0.2614 USD |
0.2546 USD |
| 2023-12-11 |
0.2435 USD |
821,278.9802 LRC |
0.2632 USD |
0.2288 USD |
0.2642 USD |
0.2423 USD |