Identifier on Kucoin: LRC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-23 |
0.2092 USDT |
1,629,919.0473 LRC |
0.1997 USDT |
0.1941 USDT |
0.2232 USDT |
0.2141 USDT |
| 2021-06-22 |
0.1970 USDT |
5,103,424.2194 LRC |
0.2136 USDT |
0.1742 USDT |
0.2222 USDT |
0.1997 USDT |
| 2021-06-21 |
0.2434 USDT |
1,166,486.4308 LRC |
0.2710 USDT |
0.2175 USDT |
0.2724 USDT |
0.2218 USDT |
| 2021-06-20 |
0.2580 USDT |
328,909.7431 LRC |
0.2688 USDT |
0.2459 USDT |
0.2722 USDT |
0.2702 USDT |
| 2021-06-19 |
0.2682 USDT |
105,493.1442 LRC |
0.2702 USDT |
0.2595 USDT |
0.2746 USDT |
0.2678 USDT |
| 2021-06-18 |
0.2763 USDT |
138,340.8189 LRC |
0.2930 USDT |
0.2604 USDT |
0.2968 USDT |
0.2667 USDT |
| 2021-06-17 |
0.2925 USDT |
108,132.5787 LRC |
0.2889 USDT |
0.2839 USDT |
0.2992 USDT |
0.2928 USDT |
| 2021-06-16 |
0.3000 USDT |
310,466.9519 LRC |
0.3075 USDT |
0.2855 USDT |
0.3118 USDT |
0.2887 USDT |
| 2021-06-15 |
0.3125 USDT |
363,719.9018 LRC |
0.3127 USDT |
0.3025 USDT |
0.3211 USDT |
0.3098 USDT |
| 2021-06-14 |
0.3100 USDT |
406,125.6262 LRC |
0.3066 USDT |
0.2995 USDT |
0.3205 USDT |
0.3120 USDT |
| 2021-06-13 |
0.2961 USDT |
146,425.5273 LRC |
0.2909 USDT |
0.2838 USDT |
0.3150 USDT |
0.3080 USDT |
| 2021-06-12 |
0.2949 USDT |
208,978.1804 LRC |
0.2900 USDT |
0.2795 USDT |
0.3088 USDT |
0.2949 USDT |
| 2021-06-11 |
0.3081 USDT |
132,033.6842 LRC |
0.3120 USDT |
0.2914 USDT |
0.3173 USDT |
0.2923 USDT |
| 2021-06-10 |
0.3257 USDT |
250,197.1663 LRC |
0.3320 USDT |
0.3085 USDT |
0.3428 USDT |
0.3155 USDT |
| 2021-06-09 |
0.3225 USDT |
399,830.6778 LRC |
0.3190 USDT |
0.3081 USDT |
0.3356 USDT |
0.3283 USDT |
| 2021-06-08 |
0.3050 USDT |
404,316.4542 LRC |
0.3274 USDT |
0.2840 USDT |
0.3343 USDT |
0.3165 USDT |
| 2021-06-07 |
0.3544 USDT |
382,021.4251 LRC |
0.3553 USDT |
0.3271 USDT |
0.3690 USDT |
0.3296 USDT |
| 2021-06-06 |
0.3554 USDT |
128,181.5773 LRC |
0.3458 USDT |
0.3433 USDT |
0.3630 USDT |
0.3518 USDT |
| 2021-06-05 |
0.3595 USDT |
279,572.8684 LRC |
0.3603 USDT |
0.3393 USDT |
0.3742 USDT |
0.3420 USDT |
| 2021-06-04 |
0.3635 USDT |
304,269.0157 LRC |
0.3932 USDT |
0.3442 USDT |
0.3932 USDT |
0.3634 USDT |
| 2021-06-03 |
0.3933 USDT |
417,887.9601 LRC |
0.3841 USDT |
0.3780 USDT |
0.4090 USDT |
0.3964 USDT |
| 2021-06-02 |
0.3853 USDT |
509,403.1046 LRC |
0.3751 USDT |
0.3620 USDT |
0.3999 USDT |
0.3830 USDT |
| 2021-06-01 |
0.3796 USDT |
824,168.9453 LRC |
0.3689 USDT |
0.3582 USDT |
0.4140 USDT |
0.3708 USDT |
| 2021-05-31 |
0.3536 USDT |
476,740.6298 LRC |
0.3349 USDT |
0.3172 USDT |
0.3910 USDT |
0.3702 USDT |
| 2021-05-30 |
0.3334 USDT |
542,965.1369 LRC |
0.3209 USDT |
0.2995 USDT |
0.3568 USDT |
0.3341 USDT |
| 2021-05-29 |
0.3352 USDT |
1,020,509.9043 LRC |
0.3509 USDT |
0.3024 USDT |
0.3834 USDT |
0.3177 USDT |
| 2021-05-28 |
0.3914 USDT |
2,015,565.3896 LRC |
0.4057 USDT |
0.3336 USDT |
0.4860 USDT |
0.3380 USDT |
| 2021-05-27 |
0.4107 USDT |
1,017,875.5202 LRC |
0.4220 USDT |
0.3806 USDT |
0.4421 USDT |
0.4032 USDT |
| 2021-05-26 |
0.4300 USDT |
1,796,596.5475 LRC |
0.3910 USDT |
0.3863 USDT |
0.4772 USDT |
0.4195 USDT |
| 2021-05-25 |
0.3417 USDT |
1,318,609.0534 LRC |
0.3359 USDT |
0.2810 USDT |
0.4065 USDT |
0.3790 USDT |
| 2021-05-24 |
0.3000 USDT |
2,106,872.5769 LRC |
0.2740 USDT |
0.2638 USDT |
0.3410 USDT |
0.3314 USDT |
| 2021-05-23 |
0.2650 USDT |
1,085,040.0327 LRC |
0.3150 USDT |
0.2201 USDT |
0.3286 USDT |
0.2736 USDT |
| 2021-05-22 |
0.3272 USDT |
556,251.7939 LRC |
0.3466 USDT |
0.3025 USDT |
0.3561 USDT |
0.3168 USDT |
| 2021-05-21 |
0.3792 USDT |
739,888.0073 LRC |
0.4060 USDT |
0.2985 USDT |
0.4362 USDT |
0.3451 USDT |
| 2021-05-20 |
0.3784 USDT |
912,751.8414 LRC |
0.3421 USDT |
0.3001 USDT |
0.4283 USDT |
0.4059 USDT |
| 2021-05-19 |
0.4347 USDT |
3,012,223.9023 LRC |
0.5300 USDT |
0.2644 USDT |
0.5880 USDT |
0.3447 USDT |
| 2021-05-18 |
0.5400 USDT |
856,079.4725 LRC |
0.5085 USDT |
0.5052 USDT |
0.5918 USDT |
0.5334 USDT |
| 2021-05-17 |
0.5216 USDT |
824,914.3199 LRC |
0.5665 USDT |
0.4844 USDT |
0.5683 USDT |
0.5103 USDT |
| 2021-05-16 |
0.5611 USDT |
1,530,871.8841 LRC |
0.5587 USDT |
0.5000 USDT |
0.6184 USDT |
0.5525 USDT |
| 2021-05-15 |
0.6114 USDT |
1,118,416.0444 LRC |
0.6120 USDT |
0.5648 USDT |
0.6525 USDT |
0.5782 USDT |
| 2021-05-14 |
0.6296 USDT |
1,810,096.1655 LRC |
0.6084 USDT |
0.5829 USDT |
0.6658 USDT |
0.6145 USDT |
| 2021-05-13 |
0.6221 USDT |
3,504,110.6292 LRC |
0.6066 USDT |
0.5600 USDT |
0.6646 USDT |
0.6092 USDT |
| 2021-05-12 |
0.7860 USDT |
13,861,488.1479 LRC |
0.6590 USDT |
0.6234 USDT |
1.2000 USDT |
0.6809 USDT |
| 2021-05-11 |
0.6268 USDT |
2,289,198.2344 LRC |
0.5101 USDT |
0.4781 USDT |
0.7000 USDT |
0.6572 USDT |
| 2021-05-10 |
0.5362 USDT |
560,011.5176 LRC |
0.5680 USDT |
0.4500 USDT |
0.5873 USDT |
0.5103 USDT |
| 2021-05-09 |
0.5612 USDT |
557,588.6641 LRC |
0.5775 USDT |
0.5340 USDT |
0.5890 USDT |
0.5714 USDT |
| 2021-05-08 |
0.5810 USDT |
312,408.7452 LRC |
0.5794 USDT |
0.5576 USDT |
0.6006 USDT |
0.5757 USDT |
| 2021-05-07 |
0.5998 USDT |
1,018,888.2967 LRC |
0.5771 USDT |
0.5650 USDT |
0.6346 USDT |
0.5804 USDT |
| 2021-05-06 |
0.5740 USDT |
854,509.5815 LRC |
0.5744 USDT |
0.5406 USDT |
0.5953 USDT |
0.5771 USDT |
| 2021-05-05 |
0.5596 USDT |
937,328.0543 LRC |
0.5094 USDT |
0.5041 USDT |
0.6351 USDT |
0.5743 USDT |