Identifier on Kraken: LRCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-24 |
0.2168 USD |
111,293.0214 LRC |
0.2112 USD |
0.2112 USD |
0.2194 USD |
0.2169 USD |
| 2023-11-23 |
0.2092 USD |
98,040.7274 LRC |
0.2081 USD |
0.2059 USD |
0.2119 USD |
0.2099 USD |
| 2023-11-22 |
0.2054 USD |
190,837.2673 LRC |
0.1961 USD |
0.1961 USD |
0.2106 USD |
0.2080 USD |
| 2023-11-21 |
0.2083 USD |
392,889.4628 LRC |
0.2203 USD |
0.1958 USD |
0.2247 USD |
0.1992 USD |
| 2023-11-20 |
0.2241 USD |
131,424.0406 LRC |
0.2233 USD |
0.2176 USD |
0.2274 USD |
0.2231 USD |
| 2023-11-19 |
0.2182 USD |
56,562.1847 LRC |
0.2126 USD |
0.2113 USD |
0.2227 USD |
0.2227 USD |
| 2023-11-18 |
0.2134 USD |
251,068.4250 LRC |
0.2207 USD |
0.2081 USD |
0.2207 USD |
0.2150 USD |
| 2023-11-17 |
0.2265 USD |
123,232.0227 LRC |
0.2302 USD |
0.2155 USD |
0.2356 USD |
0.2198 USD |
| 2023-11-16 |
0.2350 USD |
1,570,586.1015 LRC |
0.2381 USD |
0.2234 USD |
0.2423 USD |
0.2302 USD |
| 2023-11-15 |
0.2348 USD |
639,400.5116 LRC |
0.2261 USD |
0.2261 USD |
0.2398 USD |
0.2378 USD |
| 2023-11-14 |
0.2243 USD |
259,257.9602 LRC |
0.2268 USD |
0.2140 USD |
0.2329 USD |
0.2254 USD |
| 2023-11-13 |
0.2376 USD |
201,588.3860 LRC |
0.2411 USD |
0.2308 USD |
0.2476 USD |
0.2308 USD |
| 2023-11-12 |
0.2389 USD |
163,944.5046 LRC |
0.2367 USD |
0.2285 USD |
0.2473 USD |
0.2446 USD |
| 2023-11-11 |
0.2356 USD |
343,455.0393 LRC |
0.2362 USD |
0.2252 USD |
0.2427 USD |
0.2355 USD |
| 2023-11-10 |
0.2326 USD |
358,943.4015 LRC |
0.2225 USD |
0.2222 USD |
0.2388 USD |
0.2342 USD |
| 2023-11-09 |
0.2204 USD |
1,091,676.6412 LRC |
0.2252 USD |
0.2020 USD |
0.2378 USD |
0.2190 USD |
| 2023-11-08 |
0.2273 USD |
296,581.9871 LRC |
0.2244 USD |
0.2232 USD |
0.2287 USD |
0.2272 USD |
| 2023-11-07 |
0.2237 USD |
125,680.5162 LRC |
0.2288 USD |
0.2164 USD |
0.2288 USD |
0.2250 USD |
| 2023-11-06 |
0.2253 USD |
201,640.7827 LRC |
0.2203 USD |
0.2203 USD |
0.2305 USD |
0.2305 USD |
| 2023-11-05 |
0.2259 USD |
310,886.1134 LRC |
0.2139 USD |
0.2139 USD |
0.2337 USD |
0.2169 USD |
| 2023-11-04 |
0.2135 USD |
110,249.3948 LRC |
0.2162 USD |
0.2100 USD |
0.2162 USD |
0.2149 USD |
| 2023-11-03 |
0.2176 USD |
579,330.7206 LRC |
0.2047 USD |
0.1995 USD |
0.2334 USD |
0.2174 USD |
| 2023-11-02 |
0.2061 USD |
287,301.2327 LRC |
0.2051 USD |
0.1983 USD |
0.2116 USD |
0.2063 USD |
| 2023-11-01 |
0.2011 USD |
191,111.2811 LRC |
0.1975 USD |
0.1938 USD |
0.2075 USD |
0.2060 USD |
| 2023-10-31 |
0.1970 USD |
117,116.4535 LRC |
0.1988 USD |
0.1914 USD |
0.2070 USD |
0.1964 USD |
| 2023-10-30 |
0.1989 USD |
179,540.6750 LRC |
0.2028 USD |
0.1945 USD |
0.2041 USD |
0.1973 USD |
| 2023-10-29 |
0.1957 USD |
28,514.1073 LRC |
0.1926 USD |
0.1908 USD |
0.2002 USD |
0.2002 USD |
| 2023-10-28 |
0.1940 USD |
43,893.0696 LRC |
0.1898 USD |
0.1897 USD |
0.1955 USD |
0.1936 USD |
| 2023-10-27 |
0.1902 USD |
154,003.6805 LRC |
0.1884 USD |
0.1860 USD |
0.1945 USD |
0.1895 USD |
| 2023-10-26 |
0.1904 USD |
47,554.9218 LRC |
0.1912 USD |
0.1845 USD |
0.1981 USD |
0.1892 USD |
| 2023-10-25 |
0.1910 USD |
165,638.2761 LRC |
0.1886 USD |
0.1866 USD |
0.1951 USD |
0.1902 USD |
| 2023-10-24 |
0.1905 USD |
448,138.3461 LRC |
0.1837 USD |
0.1824 USD |
0.1988 USD |
0.1902 USD |
| 2023-10-23 |
0.1760 USD |
145,885.3855 LRC |
0.1733 USD |
0.1717 USD |
0.1842 USD |
0.1842 USD |
| 2023-10-22 |
0.1708 USD |
95,448.1552 LRC |
0.1717 USD |
0.1690 USD |
0.1737 USD |
0.1722 USD |
| 2023-10-21 |
0.1702 USD |
31,450.7818 LRC |
0.1674 USD |
0.1674 USD |
0.1724 USD |
0.1705 USD |
| 2023-10-20 |
0.1650 USD |
139,103.8209 LRC |
0.1613 USD |
0.1606 USD |
0.1689 USD |
0.1680 USD |
| 2023-10-19 |
0.1608 USD |
35,697.7556 LRC |
0.1618 USD |
0.1595 USD |
0.1619 USD |
0.1600 USD |
| 2023-10-18 |
0.1648 USD |
14,628.3902 LRC |
0.1643 USD |
0.1624 USD |
0.1672 USD |
0.1627 USD |
| 2023-10-17 |
0.1661 USD |
65,319.2600 LRC |
0.1695 USD |
0.1630 USD |
0.1701 USD |
0.1643 USD |
| 2023-10-16 |
0.1734 USD |
108,212.1166 LRC |
0.1703 USD |
0.1695 USD |
0.1763 USD |
0.1701 USD |
| 2023-10-15 |
0.1678 USD |
14,602.9458 LRC |
0.1673 USD |
0.1669 USD |
0.1704 USD |
0.1704 USD |
| 2023-10-14 |
0.1680 USD |
8,409.5685 LRC |
0.1692 USD |
0.1674 USD |
0.1692 USD |
0.1674 USD |
| 2023-10-13 |
0.1669 USD |
68,514.7021 LRC |
0.1656 USD |
0.1656 USD |
0.1679 USD |
0.1676 USD |
| 2023-10-12 |
0.1641 USD |
48,390.4573 LRC |
0.1659 USD |
0.1617 USD |
0.1659 USD |
0.1636 USD |
| 2023-10-11 |
0.1664 USD |
43,479.3423 LRC |
0.1684 USD |
0.1646 USD |
0.1684 USD |
0.1668 USD |
| 2023-10-10 |
0.1690 USD |
20,257.2097 LRC |
0.1686 USD |
0.1680 USD |
0.1711 USD |
0.1688 USD |
| 2023-10-09 |
0.1720 USD |
89,257.1811 LRC |
0.1758 USD |
0.1669 USD |
0.1784 USD |
0.1689 USD |
| 2023-10-08 |
0.1737 USD |
22,036.5506 LRC |
0.1747 USD |
0.1729 USD |
0.1767 USD |
0.1754 USD |
| 2023-10-07 |
0.1750 USD |
53,816.2717 LRC |
0.1767 USD |
0.1731 USD |
0.1767 USD |
0.1739 USD |
| 2023-10-06 |
0.1746 USD |
71,940.2876 LRC |
0.1738 USD |
0.1729 USD |
0.1773 USD |
0.1771 USD |