Identifier on Kraken: LRCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
0.0571 USD |
637,812.9381 LRC |
0.0575 USD |
0.0560 USD |
0.0586 USD |
0.0562 USD |
| 2025-12-15 |
0.0627 USD |
297,205.2616 LRC |
0.0626 USD |
0.0604 USD |
0.0649 USD |
0.0604 USD |
| 2025-12-14 |
0.0644 USD |
2,395,958.5715 LRC |
0.0669 USD |
0.0624 USD |
0.0695 USD |
0.0632 USD |
| 2025-12-13 |
0.0669 USD |
4,291,230.2205 LRC |
0.0634 USD |
0.0621 USD |
0.0734 USD |
0.0687 USD |
| 2025-12-12 |
0.0572 USD |
1,759,904.8449 LRC |
0.0569 USD |
0.0561 USD |
0.0587 USD |
0.0568 USD |
| 2025-12-11 |
0.0661 USD |
4,135,808.2910 LRC |
0.0628 USD |
0.0586 USD |
0.0780 USD |
0.0614 USD |
| 2025-12-10 |
0.0500 USD |
183,826.2929 LRC |
0.0510 USD |
0.0496 USD |
0.0510 USD |
0.0500 USD |
| 2025-12-09 |
0.0489 USD |
186,740.6179 LRC |
0.0490 USD |
0.0480 USD |
0.0520 USD |
0.0515 USD |
| 2025-12-08 |
0.0498 USD |
205,670.7944 LRC |
0.0485 USD |
0.0484 USD |
0.0504 USD |
0.0488 USD |
| 2025-12-07 |
0.0495 USD |
208,446.6304 LRC |
0.0502 USD |
0.0479 USD |
0.0502 USD |
0.0500 USD |
| 2025-12-06 |
0.0503 USD |
143,913.1971 LRC |
0.0490 USD |
0.0490 USD |
0.0512 USD |
0.0497 USD |
| 2025-12-05 |
0.0501 USD |
174,537.2100 LRC |
0.0503 USD |
0.0483 USD |
0.0507 USD |
0.0485 USD |
| 2025-12-04 |
0.0515 USD |
53,607.4460 LRC |
0.0525 USD |
0.0510 USD |
0.0526 USD |
0.0513 USD |
| 2025-12-03 |
0.0517 USD |
9,409.7942 LRC |
0.0517 USD |
0.0516 USD |
0.0522 USD |
0.0522 USD |
| 2025-12-02 |
0.0485 USD |
17,118.8246 LRC |
0.0489 USD |
0.0480 USD |
0.0489 USD |
0.0484 USD |
| 2025-12-01 |
0.0496 USD |
295,921.9347 LRC |
0.0527 USD |
0.0487 USD |
0.0527 USD |
0.0488 USD |
| 2025-11-30 |
0.0530 USD |
14,209.1384 LRC |
0.0528 USD |
0.0528 USD |
0.0532 USD |
0.0532 USD |
| 2025-11-29 |
0.0536 USD |
83,423.8103 LRC |
0.0539 USD |
0.0534 USD |
0.0542 USD |
0.0536 USD |
| 2025-11-28 |
0.0546 USD |
51,482.8516 LRC |
0.0551 USD |
0.0537 USD |
0.0551 USD |
0.0537 USD |
| 2025-11-27 |
0.0556 USD |
47,516.1624 LRC |
0.0556 USD |
0.0554 USD |
0.0559 USD |
0.0555 USD |
| 2025-11-26 |
0.0540 USD |
263,022.0880 LRC |
0.0547 USD |
0.0530 USD |
0.0556 USD |
0.0556 USD |
| 2025-11-25 |
0.0549 USD |
229,564.5506 LRC |
0.0552 USD |
0.0540 USD |
0.0558 USD |
0.0549 USD |
| 2025-11-24 |
0.0540 USD |
78,314.4491 LRC |
0.0531 USD |
0.0531 USD |
0.0548 USD |
0.0540 USD |
| 2025-11-23 |
0.0543 USD |
307,632.9610 LRC |
0.0543 USD |
0.0534 USD |
0.0553 USD |
0.0534 USD |
| 2025-11-22 |
0.0540 USD |
177,009.7842 LRC |
0.0537 USD |
0.0527 USD |
0.0556 USD |
0.0543 USD |
| 2025-11-21 |
0.0542 USD |
465,575.9414 LRC |
0.0576 USD |
0.0520 USD |
0.0579 USD |
0.0528 USD |
| 2025-11-20 |
0.0579 USD |
1,082,146.4439 LRC |
0.0579 USD |
0.0561 USD |
0.0610 USD |
0.0577 USD |
| 2025-11-19 |
0.0570 USD |
118,621.1254 LRC |
0.0591 USD |
0.0555 USD |
0.0591 USD |
0.0574 USD |
| 2025-11-18 |
0.0589 USD |
171,229.8777 LRC |
0.0577 USD |
0.0573 USD |
0.0604 USD |
0.0594 USD |
| 2025-11-17 |
0.0602 USD |
259,244.8126 LRC |
0.0597 USD |
0.0573 USD |
0.0617 USD |
0.0580 USD |
| 2025-11-16 |
0.0608 USD |
12,141.7681 LRC |
0.0601 USD |
0.0601 USD |
0.0614 USD |
0.0614 USD |
| 2025-11-15 |
0.0612 USD |
20,220.1625 LRC |
0.0608 USD |
0.0608 USD |
0.0619 USD |
0.0613 USD |
| 2025-11-14 |
0.0625 USD |
440,862.4085 LRC |
0.0651 USD |
0.0598 USD |
0.0657 USD |
0.0598 USD |
| 2025-11-13 |
0.0640 USD |
230,173.3657 LRC |
0.0642 USD |
0.0624 USD |
0.0667 USD |
0.0644 USD |
| 2025-11-12 |
0.0658 USD |
489,946.2704 LRC |
0.0650 USD |
0.0646 USD |
0.0665 USD |
0.0665 USD |
| 2025-11-11 |
0.0693 USD |
1,761,914.1394 LRC |
0.0676 USD |
0.0651 USD |
0.0742 USD |
0.0714 USD |
| 2025-11-10 |
0.0655 USD |
584,657.5298 LRC |
0.0662 USD |
0.0646 USD |
0.0670 USD |
0.0653 USD |
| 2025-11-09 |
0.0630 USD |
256,285.2924 LRC |
0.0656 USD |
0.0623 USD |
0.0656 USD |
0.0639 USD |
| 2025-11-08 |
0.0669 USD |
34,932.7895 LRC |
0.0651 USD |
0.0648 USD |
0.0674 USD |
0.0674 USD |
| 2025-11-07 |
0.0617 USD |
981.4120 LRC |
0.0614 USD |
0.0613 USD |
0.0622 USD |
0.0622 USD |
| 2025-11-06 |
0.0601 USD |
16,662.2245 LRC |
0.0604 USD |
0.0591 USD |
0.0604 USD |
0.0591 USD |
| 2025-11-05 |
0.0580 USD |
346,749.3482 LRC |
0.0590 USD |
0.0560 USD |
0.0598 USD |
0.0596 USD |
| 2025-11-04 |
0.0604 USD |
554,057.6479 LRC |
0.0601 USD |
0.0587 USD |
0.0619 USD |
0.0618 USD |
| 2025-11-03 |
0.0608 USD |
492,026.3424 LRC |
0.0675 USD |
0.0573 USD |
0.0678 USD |
0.0611 USD |
| 2025-11-02 |
0.0663 USD |
118,415.9541 LRC |
0.0669 USD |
0.0651 USD |
0.0676 USD |
0.0659 USD |
| 2025-11-01 |
0.0667 USD |
23,100.7646 LRC |
0.0665 USD |
0.0665 USD |
0.0672 USD |
0.0669 USD |
| 2025-10-31 |
0.0653 USD |
15,070.2770 LRC |
0.0644 USD |
0.0644 USD |
0.0661 USD |
0.0654 USD |
| 2025-10-30 |
0.0661 USD |
413,739.3915 LRC |
0.0687 USD |
0.0624 USD |
0.0707 USD |
0.0635 USD |
| 2025-10-29 |
0.0670 USD |
113,095.8791 LRC |
0.0677 USD |
0.0664 USD |
0.0679 USD |
0.0671 USD |
| 2025-10-28 |
0.0711 USD |
1,713,373.5590 LRC |
0.0689 USD |
0.0670 USD |
0.0752 USD |
0.0671 USD |