Identifier on Kucoin: LRC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-08 |
0.5296 USDT |
2,429,147.3660 LRC |
0.5285 USDT |
0.5153 USDT |
0.5445 USDT |
0.5204 USDT |
| 2022-06-07 |
0.5247 USDT |
5,025,948.5059 LRC |
0.5521 USDT |
0.5082 USDT |
0.5530 USDT |
0.5437 USDT |
| 2022-06-06 |
0.5646 USDT |
6,827,448.0812 LRC |
0.5090 USDT |
0.5057 USDT |
0.6270 USDT |
0.5571 USDT |
| 2022-06-05 |
0.5085 USDT |
680,601.5312 LRC |
0.5165 USDT |
0.5001 USDT |
0.5208 USDT |
0.5122 USDT |
| 2022-06-04 |
0.5135 USDT |
1,607,947.7278 LRC |
0.5164 USDT |
0.4971 USDT |
0.5228 USDT |
0.5149 USDT |
| 2022-06-03 |
0.5250 USDT |
1,823,572.4996 LRC |
0.5512 USDT |
0.5103 USDT |
0.5533 USDT |
0.5223 USDT |
| 2022-06-02 |
0.5338 USDT |
2,477,420.6579 LRC |
0.5241 USDT |
0.5112 USDT |
0.5523 USDT |
0.5418 USDT |
| 2022-06-01 |
0.5601 USDT |
4,028,617.7258 LRC |
0.5667 USDT |
0.5056 USDT |
0.6001 USDT |
0.5205 USDT |
| 2022-05-31 |
0.5534 USDT |
1,896,028.9538 LRC |
0.5700 USDT |
0.5264 USDT |
0.5773 USDT |
0.5603 USDT |
| 2022-05-30 |
0.5310 USDT |
3,097,507.4595 LRC |
0.4943 USDT |
0.4846 USDT |
0.5705 USDT |
0.5602 USDT |
| 2022-05-29 |
0.4814 USDT |
3,135,252.5163 LRC |
0.4826 USDT |
0.4665 USDT |
0.4979 USDT |
0.4874 USDT |
| 2022-05-28 |
0.4833 USDT |
3,226,657.4428 LRC |
0.4797 USDT |
0.4675 USDT |
0.4944 USDT |
0.4827 USDT |
| 2022-05-27 |
0.4864 USDT |
6,169,589.3212 LRC |
0.5090 USDT |
0.4630 USDT |
0.5146 USDT |
0.4875 USDT |
| 2022-05-26 |
0.5565 USDT |
7,438,397.6218 LRC |
0.6147 USDT |
0.5034 USDT |
0.6276 USDT |
0.5476 USDT |
| 2022-05-25 |
0.5870 USDT |
8,266,958.7469 LRC |
0.5544 USDT |
0.5504 USDT |
0.6383 USDT |
0.6066 USDT |
| 2022-05-24 |
0.5562 USDT |
6,500,944.5799 LRC |
0.5532 USDT |
0.5163 USDT |
0.5861 USDT |
0.5466 USDT |
| 2022-05-23 |
0.5981 USDT |
8,448,685.7095 LRC |
0.5125 USDT |
0.4945 USDT |
0.6657 USDT |
0.6169 USDT |
| 2022-05-22 |
0.4980 USDT |
2,575,627.4076 LRC |
0.4925 USDT |
0.4842 USDT |
0.5165 USDT |
0.5063 USDT |
| 2022-05-21 |
0.4852 USDT |
2,105,736.9760 LRC |
0.4843 USDT |
0.4679 USDT |
0.4999 USDT |
0.4863 USDT |
| 2022-05-20 |
0.4850 USDT |
2,489,312.4634 LRC |
0.4850 USDT |
0.4606 USDT |
0.5096 USDT |
0.4858 USDT |
| 2022-05-19 |
0.4655 USDT |
2,669,255.2487 LRC |
0.4529 USDT |
0.4429 USDT |
0.4882 USDT |
0.4727 USDT |
| 2022-05-18 |
0.4751 USDT |
4,024,385.4497 LRC |
0.5005 USDT |
0.4480 USDT |
0.5100 USDT |
0.4610 USDT |
| 2022-05-17 |
0.4888 USDT |
1,247,579.3766 LRC |
0.4662 USDT |
0.4646 USDT |
0.5130 USDT |
0.4878 USDT |
| 2022-05-16 |
0.4753 USDT |
1,445,929.5249 LRC |
0.5149 USDT |
0.4574 USDT |
0.5149 USDT |
0.4690 USDT |
| 2022-05-15 |
0.4788 USDT |
1,678,916.5579 LRC |
0.4776 USDT |
0.4525 USDT |
0.5025 USDT |
0.5020 USDT |
| 2022-05-14 |
0.4590 USDT |
2,316,118.4504 LRC |
0.4656 USDT |
0.4305 USDT |
0.4877 USDT |
0.4724 USDT |
| 2022-05-13 |
0.4818 USDT |
7,399,498.0755 LRC |
0.3952 USDT |
0.3870 USDT |
0.5342 USDT |
0.4717 USDT |
| 2022-05-12 |
0.3859 USDT |
5,978,513.9612 LRC |
0.4193 USDT |
0.3269 USDT |
0.4500 USDT |
0.3941 USDT |
| 2022-05-11 |
0.4927 USDT |
12,161,949.2922 LRC |
0.5730 USDT |
0.3925 USDT |
0.5888 USDT |
0.4053 USDT |
| 2022-05-10 |
0.5855 USDT |
6,200,859.0101 LRC |
0.5445 USDT |
0.5239 USDT |
0.6358 USDT |
0.5817 USDT |
| 2022-05-09 |
0.6025 USDT |
5,829,102.0827 LRC |
0.6654 USDT |
0.5450 USDT |
0.6789 USDT |
0.5782 USDT |
| 2022-05-08 |
0.6775 USDT |
2,735,419.8523 LRC |
0.6932 USDT |
0.6540 USDT |
0.6992 USDT |
0.6782 USDT |
| 2022-05-07 |
0.7111 USDT |
1,679,100.0430 LRC |
0.7248 USDT |
0.6951 USDT |
0.7275 USDT |
0.7131 USDT |
| 2022-05-06 |
0.7263 USDT |
3,443,212.1484 LRC |
0.7430 USDT |
0.7031 USDT |
0.7561 USDT |
0.7287 USDT |
| 2022-05-05 |
0.7909 USDT |
6,415,349.3485 LRC |
0.8159 USDT |
0.7108 USDT |
0.8544 USDT |
0.7280 USDT |
| 2022-05-04 |
0.7584 USDT |
2,542,979.3431 LRC |
0.7223 USDT |
0.7185 USDT |
0.8217 USDT |
0.8205 USDT |
| 2022-05-03 |
0.7413 USDT |
2,528,788.4657 LRC |
0.7474 USDT |
0.7099 USDT |
0.7812 USDT |
0.7163 USDT |
| 2022-05-02 |
0.7282 USDT |
2,092,081.7473 LRC |
0.7423 USDT |
0.7028 USDT |
0.7606 USDT |
0.7135 USDT |
| 2022-05-01 |
0.7150 USDT |
3,364,230.4180 LRC |
0.6802 USDT |
0.6703 USDT |
0.7608 USDT |
0.7247 USDT |
| 2022-04-30 |
0.7606 USDT |
2,450,179.5458 LRC |
0.7890 USDT |
0.7206 USDT |
0.7957 USDT |
0.7281 USDT |
| 2022-04-29 |
0.8068 USDT |
2,204,413.0321 LRC |
0.8414 USDT |
0.7660 USDT |
0.8458 USDT |
0.7872 USDT |
| 2022-04-28 |
0.8457 USDT |
2,063,060.9949 LRC |
0.8574 USDT |
0.8241 USDT |
0.8673 USDT |
0.8344 USDT |
| 2022-04-27 |
0.8500 USDT |
2,166,031.7024 LRC |
0.8193 USDT |
0.8137 USDT |
0.8694 USDT |
0.8457 USDT |
| 2022-04-26 |
0.8594 USDT |
2,681,009.7623 LRC |
0.8912 USDT |
0.8100 USDT |
0.9032 USDT |
0.8236 USDT |
| 2022-04-25 |
0.8609 USDT |
3,411,020.2276 LRC |
0.8936 USDT |
0.8346 USDT |
0.8962 USDT |
0.8818 USDT |
| 2022-04-24 |
0.9157 USDT |
2,295,366.4020 LRC |
0.9247 USDT |
0.8844 USDT |
0.9408 USDT |
0.8974 USDT |
| 2022-04-23 |
0.9431 USDT |
2,117,659.2725 LRC |
0.9585 USDT |
0.9157 USDT |
0.9841 USDT |
0.9243 USDT |
| 2022-04-22 |
0.9540 USDT |
3,879,445.5067 LRC |
0.9208 USDT |
0.9123 USDT |
0.9872 USDT |
0.9650 USDT |
| 2022-04-21 |
0.9466 USDT |
2,805,113.7249 LRC |
0.9534 USDT |
0.9047 USDT |
0.9812 USDT |
0.9228 USDT |
| 2022-04-20 |
0.9850 USDT |
5,307,418.5629 LRC |
0.9590 USDT |
0.9290 USDT |
1.0401 USDT |
0.9517 USDT |