Identifier on Kraken: LRCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-01 |
0.0859 USD |
19,327.8472 LRC |
0.0863 USD |
0.0851 USD |
0.0868 USD |
0.0863 USD |
| 2025-05-31 |
0.0861 USD |
613,119.2648 LRC |
0.0852 USD |
0.0830 USD |
0.0895 USD |
0.0867 USD |
| 2025-05-30 |
0.0899 USD |
200,170.3472 LRC |
0.0931 USD |
0.0876 USD |
0.0932 USD |
0.0915 USD |
| 2025-05-29 |
0.0958 USD |
782,976.2535 LRC |
0.0964 USD |
0.0939 USD |
0.0991 USD |
0.0947 USD |
| 2025-05-28 |
0.0992 USD |
353,861.1643 LRC |
0.1008 USD |
0.0945 USD |
0.1024 USD |
0.0957 USD |
| 2025-05-27 |
0.1007 USD |
134,836.3600 LRC |
0.0996 USD |
0.0968 USD |
0.1027 USD |
0.1011 USD |
| 2025-05-26 |
0.1009 USD |
338,973.4897 LRC |
0.1023 USD |
0.0990 USD |
0.1040 USD |
0.0992 USD |
| 2025-05-25 |
0.1011 USD |
68,733.5495 LRC |
0.1032 USD |
0.0999 USD |
0.1032 USD |
0.1005 USD |
| 2025-05-24 |
0.1046 USD |
341,718.7063 LRC |
0.1053 USD |
0.1009 USD |
0.1077 USD |
0.1029 USD |
| 2025-05-23 |
0.1139 USD |
142,154.2798 LRC |
0.1164 USD |
0.1085 USD |
0.1180 USD |
0.1114 USD |
| 2025-05-22 |
0.1142 USD |
234,710.5242 LRC |
0.1116 USD |
0.1114 USD |
0.1161 USD |
0.1154 USD |
| 2025-05-21 |
0.1101 USD |
148,964.7241 LRC |
0.1101 USD |
0.1077 USD |
0.1133 USD |
0.1106 USD |
| 2025-05-20 |
0.1080 USD |
91,659.7408 LRC |
0.1086 USD |
0.1058 USD |
0.1115 USD |
0.1096 USD |
| 2025-05-19 |
0.1063 USD |
39,440.3355 LRC |
0.1101 USD |
0.1041 USD |
0.1103 USD |
0.1076 USD |
| 2025-05-18 |
0.1079 USD |
57,787.3884 LRC |
0.1066 USD |
0.1059 USD |
0.1116 USD |
0.1116 USD |
| 2025-05-17 |
0.1071 USD |
29,408.8367 LRC |
0.1077 USD |
0.1066 USD |
0.1079 USD |
0.1075 USD |
| 2025-05-16 |
0.1138 USD |
67,076.2485 LRC |
0.1132 USD |
0.1123 USD |
0.1145 USD |
0.1132 USD |
| 2025-05-15 |
0.1119 USD |
80,622.9203 LRC |
0.1172 USD |
0.1094 USD |
0.1172 USD |
0.1110 USD |
| 2025-05-14 |
0.1197 USD |
205,048.8060 LRC |
0.1240 USD |
0.1163 USD |
0.1245 USD |
0.1163 USD |
| 2025-05-13 |
0.1164 USD |
118,990.7690 LRC |
0.1189 USD |
0.1120 USD |
0.1195 USD |
0.1180 USD |
| 2025-05-12 |
0.1228 USD |
266,774.1394 LRC |
0.1224 USD |
0.1195 USD |
0.1262 USD |
0.1223 USD |
| 2025-05-11 |
0.1211 USD |
169,605.1856 LRC |
0.1229 USD |
0.1182 USD |
0.1231 USD |
0.1206 USD |
| 2025-05-10 |
0.1172 USD |
156,921.4390 LRC |
0.1152 USD |
0.1151 USD |
0.1194 USD |
0.1162 USD |
| 2025-05-09 |
0.1141 USD |
357,529.8411 LRC |
0.1112 USD |
0.1112 USD |
0.1182 USD |
0.1135 USD |
| 2025-05-08 |
0.1045 USD |
120,113.9418 LRC |
0.0993 USD |
0.0993 USD |
0.1053 USD |
0.1038 USD |
| 2025-05-07 |
0.1014 USD |
558,809.2497 LRC |
0.1012 USD |
0.0996 USD |
0.1039 USD |
0.1002 USD |
| 2025-05-06 |
0.1132 USD |
1,974,365.3273 LRC |
0.1095 USD |
0.1026 USD |
0.1231 USD |
0.1042 USD |
| 2025-05-05 |
0.1093 USD |
3,384,464.4751 LRC |
0.0937 USD |
0.0921 USD |
0.1279 USD |
0.1135 USD |
| 2025-05-04 |
0.0959 USD |
39,312.3158 LRC |
0.0964 USD |
0.0942 USD |
0.0971 USD |
0.0944 USD |
| 2025-05-03 |
0.0995 USD |
80,143.3185 LRC |
0.1054 USD |
0.0955 USD |
0.1054 USD |
0.0976 USD |
| 2025-05-02 |
0.1069 USD |
348,087.1991 LRC |
0.1040 USD |
0.1039 USD |
0.1090 USD |
0.1062 USD |
| 2025-05-01 |
0.1012 USD |
13,474.5182 LRC |
0.0991 USD |
0.0986 USD |
0.1031 USD |
0.1018 USD |
| 2025-04-30 |
0.0992 USD |
158,812.7016 LRC |
0.1018 USD |
0.0957 USD |
0.1031 USD |
0.1004 USD |
| 2025-04-29 |
0.1041 USD |
75,804.4049 LRC |
0.1074 USD |
0.1013 USD |
0.1075 USD |
0.1013 USD |
| 2025-04-28 |
0.1038 USD |
43,638.5809 LRC |
0.1030 USD |
0.1010 USD |
0.1080 USD |
0.1065 USD |
| 2025-04-27 |
0.1042 USD |
31,453.5030 LRC |
0.1080 USD |
0.1036 USD |
0.1080 USD |
0.1046 USD |
| 2025-04-26 |
0.1072 USD |
32,126.0464 LRC |
0.1060 USD |
0.1056 USD |
0.1091 USD |
0.1068 USD |
| 2025-04-25 |
0.1056 USD |
51,667.1189 LRC |
0.1050 USD |
0.1036 USD |
0.1070 USD |
0.1058 USD |
| 2025-04-24 |
0.1020 USD |
250,410.6763 LRC |
0.1028 USD |
0.1006 USD |
0.1044 USD |
0.1017 USD |
| 2025-04-23 |
0.1033 USD |
66,038.7982 LRC |
0.1016 USD |
0.1016 USD |
0.1046 USD |
0.1042 USD |
| 2025-04-22 |
0.0950 USD |
215,927.2995 LRC |
0.0947 USD |
0.0932 USD |
0.0993 USD |
0.0991 USD |
| 2025-04-21 |
0.0969 USD |
580,647.2707 LRC |
0.0952 USD |
0.0926 USD |
0.1014 USD |
0.0961 USD |
| 2025-04-20 |
0.0944 USD |
64,862.4579 LRC |
0.0938 USD |
0.0925 USD |
0.0960 USD |
0.0944 USD |
| 2025-04-19 |
0.0924 USD |
240,655.0513 LRC |
0.0901 USD |
0.0901 USD |
0.0935 USD |
0.0931 USD |
| 2025-04-18 |
0.0906 USD |
102,142.3005 LRC |
0.0891 USD |
0.0891 USD |
0.0911 USD |
0.0905 USD |
| 2025-04-17 |
0.0870 USD |
30,216.2622 LRC |
0.0857 USD |
0.0854 USD |
0.0881 USD |
0.0872 USD |
| 2025-04-16 |
0.0857 USD |
56,592.5996 LRC |
0.0860 USD |
0.0844 USD |
0.0876 USD |
0.0853 USD |
| 2025-04-15 |
0.0880 USD |
37,121.6367 LRC |
0.0880 USD |
0.0879 USD |
0.0887 USD |
0.0881 USD |
| 2025-04-14 |
0.0898 USD |
43,526.4408 LRC |
0.0905 USD |
0.0885 USD |
0.0918 USD |
0.0892 USD |
| 2025-04-13 |
0.0914 USD |
93,665.5373 LRC |
0.0926 USD |
0.0893 USD |
0.0926 USD |
0.0917 USD |