Identifier on Kraken: LRCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-10 |
0.2606 USD |
237,783.4156 LRC |
0.2591 USD |
0.2548 USD |
0.2669 USD |
0.2630 USD |
| 2023-12-09 |
0.2650 USD |
547,384.4324 LRC |
0.2624 USD |
0.2564 USD |
0.2703 USD |
0.2655 USD |
| 2023-12-08 |
0.2593 USD |
400,833.0295 LRC |
0.2529 USD |
0.2517 USD |
0.2639 USD |
0.2639 USD |
| 2023-12-07 |
0.2454 USD |
643,973.9097 LRC |
0.2428 USD |
0.2340 USD |
0.2548 USD |
0.2548 USD |
| 2023-12-06 |
0.2448 USD |
546,689.9006 LRC |
0.2400 USD |
0.2299 USD |
0.2542 USD |
0.2443 USD |
| 2023-12-05 |
0.2376 USD |
408,028.7145 LRC |
0.2391 USD |
0.2321 USD |
0.2419 USD |
0.2380 USD |
| 2023-12-04 |
0.2256 USD |
207,361.1649 LRC |
0.2246 USD |
0.2163 USD |
0.2332 USD |
0.2307 USD |
| 2023-12-03 |
0.2240 USD |
85,147.8227 LRC |
0.2277 USD |
0.2221 USD |
0.2290 USD |
0.2258 USD |
| 2023-12-02 |
0.2264 USD |
534,930.3345 LRC |
0.2257 USD |
0.2214 USD |
0.2289 USD |
0.2286 USD |
| 2023-12-01 |
0.2211 USD |
101,967.1696 LRC |
0.2144 USD |
0.2144 USD |
0.2230 USD |
0.2223 USD |
| 2023-11-30 |
0.2176 USD |
184,226.4501 LRC |
0.2212 USD |
0.2136 USD |
0.2216 USD |
0.2154 USD |
| 2023-11-29 |
0.2202 USD |
108,867.6592 LRC |
0.2171 USD |
0.2113 USD |
0.2260 USD |
0.2199 USD |
| 2023-11-28 |
0.2141 USD |
124,729.3897 LRC |
0.2133 USD |
0.2086 USD |
0.2173 USD |
0.2167 USD |
| 2023-11-27 |
0.2113 USD |
174,130.6072 LRC |
0.2196 USD |
0.2083 USD |
0.2216 USD |
0.2111 USD |
| 2023-11-26 |
0.2206 USD |
53,280.7571 LRC |
0.2233 USD |
0.2144 USD |
0.2266 USD |
0.2186 USD |
| 2023-11-25 |
0.2238 USD |
134,503.6951 LRC |
0.2172 USD |
0.2172 USD |
0.2263 USD |
0.2223 USD |