Identifier on Kraken: LRCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-04 |
0.0762 USD |
70,847.3190 LRC |
0.0781 USD |
0.0730 USD |
0.0781 USD |
0.0737 USD |
| 2025-07-03 |
0.0791 USD |
80,161.1849 LRC |
0.0788 USD |
0.0778 USD |
0.0801 USD |
0.0779 USD |
| 2025-07-02 |
0.0790 USD |
638,661.9352 LRC |
0.0719 USD |
0.0719 USD |
0.0817 USD |
0.0800 USD |
| 2025-07-01 |
0.0734 USD |
50,193.5684 LRC |
0.0744 USD |
0.0719 USD |
0.0748 USD |
0.0722 USD |
| 2025-06-30 |
0.0772 USD |
44,738.0039 LRC |
0.0798 USD |
0.0763 USD |
0.0804 USD |
0.0763 USD |
| 2025-06-29 |
0.0770 USD |
63,026.9839 LRC |
0.0773 USD |
0.0761 USD |
0.0780 USD |
0.0780 USD |
| 2025-06-28 |
0.0754 USD |
10,578.5562 LRC |
0.0762 USD |
0.0747 USD |
0.0762 USD |
0.0747 USD |
| 2025-06-27 |
0.0754 USD |
246,879.6662 LRC |
0.0740 USD |
0.0740 USD |
0.0760 USD |
0.0757 USD |
| 2025-06-26 |
0.0755 USD |
58,840.2699 LRC |
0.0768 USD |
0.0744 USD |
0.0785 USD |
0.0759 USD |
| 2025-06-25 |
0.0787 USD |
72,271.1092 LRC |
0.0788 USD |
0.0776 USD |
0.0795 USD |
0.0781 USD |
| 2025-06-24 |
0.0782 USD |
81,799.9456 LRC |
0.0779 USD |
0.0775 USD |
0.0792 USD |
0.0791 USD |
| 2025-06-23 |
0.0726 USD |
139,201.7679 LRC |
0.0691 USD |
0.0687 USD |
0.0775 USD |
0.0771 USD |
| 2025-06-22 |
0.0731 USD |
94,930.7964 LRC |
0.0722 USD |
0.0708 USD |
0.0740 USD |
0.0722 USD |
| 2025-06-21 |
0.0738 USD |
287,536.8857 LRC |
0.0753 USD |
0.0727 USD |
0.0761 USD |
0.0732 USD |
| 2025-06-20 |
0.0784 USD |
32,492.9801 LRC |
0.0779 USD |
0.0767 USD |
0.0798 USD |
0.0772 USD |
| 2025-06-19 |
0.0778 USD |
141,923.4910 LRC |
0.0782 USD |
0.0763 USD |
0.0789 USD |
0.0776 USD |
| 2025-06-18 |
0.0769 USD |
6,873.9481 LRC |
0.0775 USD |
0.0763 USD |
0.0782 USD |
0.0763 USD |
| 2025-06-17 |
0.0786 USD |
95,616.0119 LRC |
0.0793 USD |
0.0763 USD |
0.0807 USD |
0.0786 USD |
| 2025-06-16 |
0.0810 USD |
104,547.3733 LRC |
0.0792 USD |
0.0784 USD |
0.0830 USD |
0.0825 USD |
| 2025-06-15 |
0.0793 USD |
96,156.5903 LRC |
0.0788 USD |
0.0786 USD |
0.0803 USD |
0.0787 USD |
| 2025-06-14 |
0.0791 USD |
16,221.4901 LRC |
0.0781 USD |
0.0781 USD |
0.0800 USD |
0.0788 USD |
| 2025-06-13 |
0.0765 USD |
251,193.7317 LRC |
0.0795 USD |
0.0748 USD |
0.0795 USD |
0.0763 USD |
| 2025-06-12 |
0.0847 USD |
201,339.8533 LRC |
0.0854 USD |
0.0822 USD |
0.0854 USD |
0.0838 USD |
| 2025-06-11 |
0.0889 USD |
257,236.7679 LRC |
0.0903 USD |
0.0867 USD |
0.0908 USD |
0.0870 USD |
| 2025-06-10 |
0.0892 USD |
516,987.5110 LRC |
0.0875 USD |
0.0868 USD |
0.0927 USD |
0.0902 USD |
| 2025-06-09 |
0.0844 USD |
334,832.7503 LRC |
0.0832 USD |
0.0818 USD |
0.0866 USD |
0.0865 USD |
| 2025-06-08 |
0.0842 USD |
331,212.6877 LRC |
0.0843 USD |
0.0826 USD |
0.0867 USD |
0.0831 USD |
| 2025-06-07 |
0.0822 USD |
33,169.3019 LRC |
0.0810 USD |
0.0807 USD |
0.0843 USD |
0.0834 USD |
| 2025-06-06 |
0.0851 USD |
232,749.7924 LRC |
0.0841 USD |
0.0812 USD |
0.0869 USD |
0.0834 USD |
| 2025-06-05 |
0.0904 USD |
857,962.3641 LRC |
0.0899 USD |
0.0838 USD |
0.0939 USD |
0.0848 USD |
| 2025-06-04 |
0.0906 USD |
663,500.5907 LRC |
0.0886 USD |
0.0863 USD |
0.0937 USD |
0.0919 USD |
| 2025-06-03 |
0.0886 USD |
197,259.2171 LRC |
0.0910 USD |
0.0851 USD |
0.0924 USD |
0.0876 USD |
| 2025-06-02 |
0.0886 USD |
103,938.3145 LRC |
0.0873 USD |
0.0853 USD |
0.0917 USD |
0.0911 USD |
| 2025-06-01 |
0.0870 USD |
52,998.9966 LRC |
0.0863 USD |
0.0851 USD |
0.0884 USD |
0.0882 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 |