Identifier on Gemini: lrcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-29 |
0.9845 USD |
532,985.8878 LRC |
0.9910 USD |
0.9600 USD |
0.9732 USD |
0.9728 USD |
| 2022-01-28 |
0.9660 USD |
892,551.7757 LRC |
0.9648 USD |
0.9157 USD |
0.9513 USD |
0.9851 USD |
| 2022-01-27 |
1.0153 USD |
683,352.0518 LRC |
1.0735 USD |
0.9261 USD |
0.9555 USD |
0.9609 USD |
| 2022-01-26 |
1.0811 USD |
1,906,427.8929 LRC |
1.0311 USD |
0.9827 USD |
1.0288 USD |
1.0788 USD |
| 2022-01-25 |
0.9482 USD |
2,236,475.0521 LRC |
0.8565 USD |
0.8400 USD |
0.8692 USD |
1.0356 USD |
| 2022-01-24 |
0.7964 USD |
1,174,750.4154 LRC |
0.8572 USD |
0.7100 USD |
0.7425 USD |
0.8599 USD |
| 2022-01-23 |
0.8031 USD |
971,348.2652 LRC |
0.7385 USD |
0.7326 USD |
0.7657 USD |
0.8565 USD |
| 2022-01-22 |
0.7523 USD |
1,176,399.6360 LRC |
0.8684 USD |
0.6481 USD |
0.7170 USD |
0.7372 USD |
| 2022-01-21 |
0.9683 USD |
1,206,096.7716 LRC |
1.0662 USD |
0.8450 USD |
0.8851 USD |
0.8832 USD |
| 2022-01-20 |
1.1694 USD |
425,840.2748 LRC |
1.1777 USD |
1.0648 USD |
1.1021 USD |
1.0649 USD |
| 2022-01-19 |
1.1964 USD |
475,384.9466 LRC |
1.1610 USD |
1.1075 USD |
1.1447 USD |
1.1764 USD |
| 2022-01-18 |
1.1429 USD |
637,954.4017 LRC |
1.2302 USD |
1.0975 USD |
1.1153 USD |
1.1651 USD |
| 2022-01-17 |
1.2325 USD |
846,373.0023 LRC |
1.3657 USD |
1.1843 USD |
1.2087 USD |
1.2262 USD |
| 2022-01-16 |
1.3610 USD |
500,001.3087 LRC |
1.4202 USD |
1.3114 USD |
1.3358 USD |
1.3658 USD |
| 2022-01-15 |
1.4231 USD |
653,335.0986 LRC |
1.4745 USD |
1.3883 USD |
1.4136 USD |
1.4195 USD |
| 2022-01-14 |
1.4912 USD |
508,271.6203 LRC |
1.4961 USD |
1.4459 USD |
1.4783 USD |
1.4805 USD |
| 2022-01-13 |
1.5793 USD |
717,482.4299 LRC |
1.6349 USD |
1.5060 USD |
1.5177 USD |
1.5061 USD |
| 2022-01-12 |
1.5918 USD |
501,304.8792 LRC |
1.4965 USD |
1.4683 USD |
1.4979 USD |
1.6295 USD |
| 2022-01-11 |
1.4625 USD |
741,848.5915 LRC |
1.4723 USD |
1.3894 USD |
1.4163 USD |
1.4891 USD |
| 2022-01-10 |
1.4758 USD |
465,368.6550 LRC |
1.5745 USD |
1.3894 USD |
1.4431 USD |
1.4715 USD |
| 2022-01-09 |
1.5636 USD |
284,293.7172 LRC |
1.5183 USD |
1.5092 USD |
1.5405 USD |
1.5717 USD |
| 2022-01-08 |
1.5516 USD |
722,236.0522 LRC |
1.6664 USD |
1.4389 USD |
1.4990 USD |
1.5345 USD |
| 2022-01-07 |
1.7545 USD |
1,641,434.7844 LRC |
1.8450 USD |
1.6524 USD |
1.6799 USD |
1.6587 USD |
| 2022-01-06 |
1.9023 USD |
1,582,130.4697 LRC |
1.8030 USD |
1.6626 USD |
1.7096 USD |
1.8387 USD |
| 2022-01-05 |
1.9294 USD |
533,269.4706 LRC |
2.0588 USD |
1.6444 USD |
1.8365 USD |
1.8222 USD |
| 2022-01-04 |
2.0663 USD |
256,651.1756 LRC |
2.0472 USD |
2.0033 USD |
2.0308 USD |
2.0670 USD |
| 2022-01-03 |
2.0562 USD |
168,584.2224 LRC |
2.0945 USD |
2.0218 USD |
2.0575 USD |
2.0472 USD |
| 2022-01-02 |
2.0591 USD |
554,091.9685 LRC |
2.0828 USD |
2.0259 USD |
2.0561 USD |
2.0908 USD |
| 2022-01-01 |
2.0759 USD |
250,713.1676 LRC |
2.0858 USD |
2.0391 USD |
2.0562 USD |
2.0740 USD |
| 2021-12-31 |
2.0450 USD |
427,064.7829 LRC |
1.9933 USD |
1.9481 USD |
1.9814 USD |
2.1151 USD |
| 2021-12-30 |
1.9882 USD |
545,859.6413 LRC |
1.9716 USD |
1.9006 USD |
1.9604 USD |
1.9933 USD |
| 2021-12-29 |
2.0706 USD |
575,146.4009 LRC |
2.0572 USD |
1.9345 USD |
2.0246 USD |
1.9528 USD |
| 2021-12-28 |
2.1511 USD |
430,049.4332 LRC |
2.2615 USD |
2.0456 USD |
2.1000 USD |
2.0572 USD |
| 2021-12-27 |
2.3593 USD |
339,320.6031 LRC |
2.3471 USD |
2.2500 USD |
2.2810 USD |
2.2592 USD |
| 2021-12-26 |
2.3413 USD |
341,937.1263 LRC |
2.2714 USD |
2.2080 USD |
2.2350 USD |
2.3459 USD |
| 2021-12-25 |
2.2613 USD |
172,622.0330 LRC |
2.2120 USD |
2.1991 USD |
2.2448 USD |
2.2885 USD |
| 2021-12-24 |
2.2926 USD |
537,813.8838 LRC |
2.3169 USD |
2.1782 USD |
2.2143 USD |
2.2140 USD |
| 2021-12-23 |
2.2722 USD |
294,917.9095 LRC |
2.2007 USD |
2.1558 USD |
2.1926 USD |
2.3027 USD |
| 2021-12-22 |
2.2970 USD |
628,308.6227 LRC |
2.4100 USD |
2.2056 USD |
2.2708 USD |
2.2056 USD |
| 2021-12-21 |
2.2563 USD |
1,267,344.0255 LRC |
2.0151 USD |
1.9837 USD |
2.0021 USD |
2.4059 USD |
| 2021-12-20 |
1.9798 USD |
480,559.0528 LRC |
2.0438 USD |
1.8777 USD |
1.9330 USD |
2.0258 USD |
| 2021-12-19 |
2.0492 USD |
193,595.2406 LRC |
2.0707 USD |
2.0225 USD |
2.0440 USD |
2.0430 USD |
| 2021-12-18 |
2.0492 USD |
171,130.7316 LRC |
2.0635 USD |
1.9910 USD |
2.0259 USD |
2.0715 USD |
| 2021-12-17 |
2.0770 USD |
366,665.0133 LRC |
2.1012 USD |
1.9947 USD |
2.0720 USD |
2.0701 USD |
| 2021-12-16 |
2.2256 USD |
294,481.2446 LRC |
2.2386 USD |
2.1038 USD |
2.1309 USD |
2.1038 USD |
| 2021-12-15 |
2.1427 USD |
599,990.6302 LRC |
2.1794 USD |
2.0086 USD |
2.0418 USD |
2.2374 USD |
| 2021-12-14 |
2.1536 USD |
516,809.0775 LRC |
2.1088 USD |
2.0472 USD |
2.0851 USD |
2.1775 USD |
| 2021-12-13 |
2.2439 USD |
790,807.7572 LRC |
2.4556 USD |
2.0590 USD |
2.1107 USD |
2.1000 USD |
| 2021-12-12 |
2.4212 USD |
274,072.5996 LRC |
2.4181 USD |
2.3295 USD |
2.3591 USD |
2.4536 USD |
| 2021-12-11 |
2.3393 USD |
270,591.1702 LRC |
2.3034 USD |
2.2544 USD |
2.3523 USD |
2.4173 USD |