Identifier on Kucoin: LRC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-01 |
0.3790 USDT |
625,033.6277 LRC |
0.3651 USDT |
0.3640 USDT |
0.3905 USDT |
0.3812 USDT |
| 2021-09-30 |
0.3629 USDT |
392,715.9019 LRC |
0.3545 USDT |
0.3536 USDT |
0.3716 USDT |
0.3651 USDT |
| 2021-09-29 |
0.3583 USDT |
616,096.7855 LRC |
0.3514 USDT |
0.3496 USDT |
0.3667 USDT |
0.3535 USDT |
| 2021-09-28 |
0.3621 USDT |
476,747.5568 LRC |
0.3662 USDT |
0.3537 USDT |
0.3726 USDT |
0.3554 USDT |
| 2021-09-27 |
0.3757 USDT |
710,608.3955 LRC |
0.3682 USDT |
0.3647 USDT |
0.3834 USDT |
0.3708 USDT |
| 2021-09-26 |
0.3718 USDT |
1,173,528.3438 LRC |
0.3853 USDT |
0.3536 USDT |
0.3866 USDT |
0.3678 USDT |
| 2021-09-25 |
0.3809 USDT |
584,595.9352 LRC |
0.3798 USDT |
0.3698 USDT |
0.3920 USDT |
0.3808 USDT |
| 2021-09-24 |
0.3845 USDT |
687,448.0229 LRC |
0.4109 USDT |
0.3686 USDT |
0.4118 USDT |
0.3831 USDT |
| 2021-09-23 |
0.4087 USDT |
292,666.9049 LRC |
0.4099 USDT |
0.3970 USDT |
0.4156 USDT |
0.4094 USDT |
| 2021-09-22 |
0.3950 USDT |
444,710.0637 LRC |
0.3770 USDT |
0.3700 USDT |
0.4091 USDT |
0.4082 USDT |
| 2021-09-21 |
0.3937 USDT |
821,355.8142 LRC |
0.4020 USDT |
0.3676 USDT |
0.4150 USDT |
0.3812 USDT |
| 2021-09-20 |
0.4141 USDT |
976,352.5442 LRC |
0.4500 USDT |
0.3888 USDT |
0.4518 USDT |
0.4107 USDT |
| 2021-09-19 |
0.4601 USDT |
387,368.4105 LRC |
0.4603 USDT |
0.4458 USDT |
0.4713 USDT |
0.4528 USDT |
| 2021-09-18 |
0.4592 USDT |
431,049.5840 LRC |
0.4629 USDT |
0.4488 USDT |
0.4674 USDT |
0.4553 USDT |
| 2021-09-17 |
0.4623 USDT |
618,584.2483 LRC |
0.4712 USDT |
0.4484 USDT |
0.4754 USDT |
0.4580 USDT |
| 2021-09-16 |
0.4874 USDT |
892,022.5171 LRC |
0.4989 USDT |
0.4574 USDT |
0.5140 USDT |
0.4670 USDT |
| 2021-09-15 |
0.4832 USDT |
1,196,071.9646 LRC |
0.4688 USDT |
0.4603 USDT |
0.5118 USDT |
0.4886 USDT |
| 2021-09-14 |
0.4491 USDT |
730,281.8655 LRC |
0.4338 USDT |
0.4260 USDT |
0.4859 USDT |
0.4605 USDT |
| 2021-09-13 |
0.4457 USDT |
1,165,409.9037 LRC |
0.4835 USDT |
0.4116 USDT |
0.4889 USDT |
0.4373 USDT |
| 2021-09-12 |
0.4897 USDT |
2,511,054.4903 LRC |
0.4372 USDT |
0.4205 USDT |
0.5291 USDT |
0.4799 USDT |
| 2021-09-11 |
0.4434 USDT |
679,447.0930 LRC |
0.4161 USDT |
0.4127 USDT |
0.4696 USDT |
0.4499 USDT |
| 2021-09-10 |
0.4326 USDT |
825,124.0262 LRC |
0.4490 USDT |
0.4032 USDT |
0.4708 USDT |
0.4112 USDT |
| 2021-09-09 |
0.4459 USDT |
781,519.5259 LRC |
0.4362 USDT |
0.4300 USDT |
0.4795 USDT |
0.4495 USDT |
| 2021-09-08 |
0.4421 USDT |
1,587,120.7190 LRC |
0.4052 USDT |
0.3936 USDT |
0.4899 USDT |
0.4389 USDT |
| 2021-09-07 |
0.4498 USDT |
1,971,184.8627 LRC |
0.5045 USDT |
0.3531 USDT |
0.5070 USDT |
0.4015 USDT |
| 2021-09-06 |
0.5069 USDT |
1,010,216.0697 LRC |
0.5233 USDT |
0.4653 USDT |
0.5339 USDT |
0.5068 USDT |
| 2021-09-05 |
0.5206 USDT |
789,711.1019 LRC |
0.5077 USDT |
0.5028 USDT |
0.5358 USDT |
0.5251 USDT |
| 2021-09-04 |
0.5123 USDT |
691,746.9884 LRC |
0.5132 USDT |
0.5029 USDT |
0.5232 USDT |
0.5080 USDT |
| 2021-09-03 |
0.5240 USDT |
586,563.1957 LRC |
0.5263 USDT |
0.5157 USDT |
0.5307 USDT |
0.5203 USDT |
| 2021-09-02 |
0.5357 USDT |
582,739.7511 LRC |
0.5366 USDT |
0.5263 USDT |
0.5500 USDT |
0.5287 USDT |
| 2021-09-01 |
0.5378 USDT |
1,117,916.7982 LRC |
0.5561 USDT |
0.5208 USDT |
0.5656 USDT |
0.5349 USDT |
| 2021-08-31 |
0.5370 USDT |
1,815,292.4159 LRC |
0.5352 USDT |
0.5151 USDT |
0.5624 USDT |
0.5348 USDT |
| 2021-08-30 |
0.5646 USDT |
3,844,601.2277 LRC |
0.5540 USDT |
0.5374 USDT |
0.6002 USDT |
0.5479 USDT |
| 2021-08-29 |
0.6256 USDT |
6,677,903.4898 LRC |
0.5530 USDT |
0.5171 USDT |
0.7558 USDT |
0.5522 USDT |
| 2021-08-28 |
0.5295 USDT |
2,133,812.7181 LRC |
0.4964 USDT |
0.4870 USDT |
0.5721 USDT |
0.5440 USDT |
| 2021-08-27 |
0.5107 USDT |
2,014,894.3242 LRC |
0.4940 USDT |
0.4804 USDT |
0.5400 USDT |
0.4997 USDT |
| 2021-08-26 |
0.4821 USDT |
1,873,307.3091 LRC |
0.4653 USDT |
0.4460 USDT |
0.5184 USDT |
0.4905 USDT |
| 2021-08-25 |
0.4643 USDT |
1,333,475.1420 LRC |
0.4575 USDT |
0.4385 USDT |
0.4984 USDT |
0.4652 USDT |
| 2021-08-24 |
0.4902 USDT |
3,374,176.6819 LRC |
0.5065 USDT |
0.4380 USDT |
0.5398 USDT |
0.4663 USDT |
| 2021-08-23 |
0.5142 USDT |
5,154,605.2275 LRC |
0.5526 USDT |
0.4666 USDT |
0.5752 USDT |
0.5084 USDT |
| 2021-08-22 |
0.5244 USDT |
10,206,791.0268 LRC |
0.3509 USDT |
0.3505 USDT |
0.6291 USDT |
0.5507 USDT |
| 2021-08-21 |
0.3532 USDT |
1,419,619.8947 LRC |
0.3520 USDT |
0.3188 USDT |
0.3650 USDT |
0.3573 USDT |
| 2021-08-20 |
0.3464 USDT |
1,130,895.2659 LRC |
0.3279 USDT |
0.3256 USDT |
0.3583 USDT |
0.3503 USDT |
| 2021-08-19 |
0.3180 USDT |
440,801.3353 LRC |
0.3145 USDT |
0.3058 USDT |
0.3281 USDT |
0.3256 USDT |
| 2021-08-18 |
0.3162 USDT |
880,055.5682 LRC |
0.3138 USDT |
0.2971 USDT |
0.3266 USDT |
0.3184 USDT |
| 2021-08-17 |
0.3332 USDT |
880,751.6133 LRC |
0.3436 USDT |
0.3008 USDT |
0.3483 USDT |
0.3176 USDT |
| 2021-08-16 |
0.3463 USDT |
2,023,925.2685 LRC |
0.3253 USDT |
0.3234 USDT |
0.3677 USDT |
0.3432 USDT |
| 2021-08-15 |
0.3200 USDT |
702,439.8333 LRC |
0.3275 USDT |
0.3107 USDT |
0.3296 USDT |
0.3254 USDT |
| 2021-08-14 |
0.3262 USDT |
640,256.8685 LRC |
0.3372 USDT |
0.3143 USDT |
0.3413 USDT |
0.3247 USDT |
| 2021-08-13 |
0.3235 USDT |
1,187,441.6658 LRC |
0.2853 USDT |
0.2830 USDT |
0.3435 USDT |
0.3370 USDT |