Identifier on Kraken: LRCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-12 |
0.0915 USD |
89,065.9111 LRC |
0.0880 USD |
0.0876 USD |
0.0930 USD |
0.0926 USD |
| 2025-04-11 |
0.0871 USD |
121,267.4825 LRC |
0.0866 USD |
0.0864 USD |
0.0884 USD |
0.0884 USD |
| 2025-04-10 |
0.0865 USD |
93,376.4475 LRC |
0.0879 USD |
0.0839 USD |
0.0880 USD |
0.0850 USD |
| 2025-04-09 |
0.0815 USD |
76,484.0199 LRC |
0.0780 USD |
0.0758 USD |
0.0871 USD |
0.0871 USD |
| 2025-04-08 |
0.0809 USD |
379,336.0015 LRC |
0.0826 USD |
0.0775 USD |
0.0838 USD |
0.0777 USD |
| 2025-04-07 |
0.0798 USD |
196,207.1392 LRC |
0.0833 USD |
0.0760 USD |
0.0870 USD |
0.0835 USD |
| 2025-04-06 |
0.0912 USD |
25,544.7712 LRC |
0.0951 USD |
0.0900 USD |
0.0951 USD |
0.0904 USD |
| 2025-04-05 |
0.0956 USD |
14,617.3861 LRC |
0.0973 USD |
0.0940 USD |
0.0975 USD |
0.0940 USD |
| 2025-04-04 |
0.0963 USD |
242,389.3591 LRC |
0.0948 USD |
0.0937 USD |
0.0987 USD |
0.0979 USD |
| 2025-04-03 |
0.0948 USD |
225,734.7525 LRC |
0.0940 USD |
0.0908 USD |
0.0973 USD |
0.0964 USD |
| 2025-04-02 |
0.0985 USD |
115,905.7807 LRC |
0.0980 USD |
0.0955 USD |
0.1009 USD |
0.0960 USD |
| 2025-04-01 |
0.1003 USD |
57,424.9577 LRC |
0.0987 USD |
0.0987 USD |
0.1020 USD |
0.1000 USD |
| 2025-03-31 |
0.0975 USD |
52,359.3738 LRC |
0.0978 USD |
0.0959 USD |
0.0996 USD |
0.0992 USD |
| 2025-03-30 |
0.0993 USD |
135,801.7702 LRC |
0.0988 USD |
0.0988 USD |
0.1001 USD |
0.0994 USD |
| 2025-03-29 |
0.0995 USD |
68,332.0899 LRC |
0.1026 USD |
0.0991 USD |
0.1026 USD |
0.0994 USD |
| 2025-03-28 |
0.1035 USD |
39,265.2107 LRC |
0.1088 USD |
0.1011 USD |
0.1091 USD |
0.1016 USD |
| 2025-03-27 |
0.1119 USD |
9,345.7879 LRC |
0.1106 USD |
0.1092 USD |
0.1123 USD |
0.1100 USD |
| 2025-03-26 |
0.1126 USD |
263,552.2683 LRC |
0.1127 USD |
0.1112 USD |
0.1155 USD |
0.1116 USD |
| 2025-03-25 |
0.1113 USD |
13,683.6808 LRC |
0.1116 USD |
0.1092 USD |
0.1124 USD |
0.1123 USD |
| 2025-03-24 |
0.1102 USD |
57,205.3151 LRC |
0.1052 USD |
0.1052 USD |
0.1124 USD |
0.1104 USD |
| 2025-03-23 |
0.1063 USD |
754.4336 LRC |
0.1058 USD |
0.1058 USD |
0.1071 USD |
0.1070 USD |
| 2025-03-22 |
0.1054 USD |
70,655.1824 LRC |
0.1045 USD |
0.1040 USD |
0.1080 USD |
0.1080 USD |
| 2025-03-21 |
0.1049 USD |
45,963.3796 LRC |
0.1060 USD |
0.1043 USD |
0.1062 USD |
0.1048 USD |
| 2025-03-20 |
0.1063 USD |
57,628.6288 LRC |
0.1103 USD |
0.1059 USD |
0.1103 USD |
0.1069 USD |
| 2025-03-19 |
0.1086 USD |
95,524.7438 LRC |
0.1070 USD |
0.1067 USD |
0.1111 USD |
0.1097 USD |
| 2025-03-18 |
0.1045 USD |
38,983.2991 LRC |
0.1066 USD |
0.1033 USD |
0.1066 USD |
0.1038 USD |
| 2025-03-17 |
0.1055 USD |
100,521.8443 LRC |
0.1036 USD |
0.1036 USD |
0.1079 USD |
0.1072 USD |
| 2025-03-16 |
0.1036 USD |
32,476.3405 LRC |
0.1073 USD |
0.1025 USD |
0.1074 USD |
0.1028 USD |
| 2025-03-15 |
0.1057 USD |
186,516.5796 LRC |
0.1054 USD |
0.1046 USD |
0.1079 USD |
0.1078 USD |
| 2025-03-14 |
0.1042 USD |
24,059.6828 LRC |
0.1039 USD |
0.1039 USD |
0.1056 USD |
0.1051 USD |
| 2025-03-13 |
0.1029 USD |
84,949.4912 LRC |
0.1046 USD |
0.1006 USD |
0.1048 USD |
0.1014 USD |
| 2025-03-12 |
0.1041 USD |
77,130.9453 LRC |
0.1051 USD |
0.1024 USD |
0.1071 USD |
0.1038 USD |
| 2025-03-11 |
0.1029 USD |
215,707.9261 LRC |
0.1013 USD |
0.0950 USD |
0.1076 USD |
0.1065 USD |
| 2025-03-10 |
0.1089 USD |
560,595.7315 LRC |
0.1018 USD |
0.1000 USD |
0.1139 USD |
0.1037 USD |
| 2025-03-09 |
0.1028 USD |
127,165.8691 LRC |
0.1081 USD |
0.0985 USD |
0.1081 USD |
0.1003 USD |
| 2025-03-08 |
0.1095 USD |
32,293.7692 LRC |
0.1116 USD |
0.1077 USD |
0.1116 USD |
0.1077 USD |
| 2025-03-07 |
0.1115 USD |
58,290.1769 LRC |
0.1110 USD |
0.1077 USD |
0.1150 USD |
0.1110 USD |
| 2025-03-06 |
0.1131 USD |
84,659.9974 LRC |
0.1150 USD |
0.1106 USD |
0.1170 USD |
0.1130 USD |