Identifier on Kraken: LRCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
0.0707 USD |
66,547.4311 LRC |
0.0708 USD |
0.0697 USD |
0.0719 USD |
0.0697 USD |
| 2025-10-26 |
0.0695 USD |
53,829.4251 LRC |
0.0686 USD |
0.0685 USD |
0.0706 USD |
0.0706 USD |
| 2025-10-25 |
0.0680 USD |
81,245.6080 LRC |
0.0686 USD |
0.0676 USD |
0.0686 USD |
0.0681 USD |
| 2025-10-24 |
0.0684 USD |
125,460.2880 LRC |
0.0685 USD |
0.0673 USD |
0.0699 USD |
0.0682 USD |
| 2025-10-23 |
0.0676 USD |
38,173.1137 LRC |
0.0670 USD |
0.0670 USD |
0.0680 USD |
0.0676 USD |
| 2025-10-22 |
0.0678 USD |
112,373.5853 LRC |
0.0681 USD |
0.0670 USD |
0.0688 USD |
0.0670 USD |
| 2025-10-21 |
0.0712 USD |
96,280.4241 LRC |
0.0710 USD |
0.0674 USD |
0.0733 USD |
0.0710 USD |
| 2025-10-20 |
0.0711 USD |
78,917.7457 LRC |
0.0696 USD |
0.0687 USD |
0.0724 USD |
0.0712 USD |
| 2025-10-19 |
0.0691 USD |
105,439.9092 LRC |
0.0682 USD |
0.0671 USD |
0.0708 USD |
0.0703 USD |
| 2025-10-18 |
0.0685 USD |
56,955.5993 LRC |
0.0687 USD |
0.0680 USD |
0.0698 USD |
0.0681 USD |
| 2025-10-17 |
0.0666 USD |
475,707.9996 LRC |
0.0702 USD |
0.0645 USD |
0.0702 USD |
0.0682 USD |
| 2025-10-16 |
0.0710 USD |
104,345.2668 LRC |
0.0720 USD |
0.0688 USD |
0.0737 USD |
0.0737 USD |
| 2025-10-15 |
0.0746 USD |
230,231.9846 LRC |
0.0757 USD |
0.0716 USD |
0.0771 USD |
0.0716 USD |
| 2025-10-14 |
0.0735 USD |
205,220.7931 LRC |
0.0772 USD |
0.0709 USD |
0.0772 USD |
0.0766 USD |
| 2025-10-13 |
0.0730 USD |
381,140.7727 LRC |
0.0724 USD |
0.0715 USD |
0.0750 USD |
0.0747 USD |
| 2025-10-12 |
0.0699 USD |
491,852.3261 LRC |
0.0676 USD |
0.0660 USD |
0.0743 USD |
0.0741 USD |
| 2025-10-11 |
0.0678 USD |
440,326.3389 LRC |
0.0666 USD |
0.0630 USD |
0.0728 USD |
0.0695 USD |
| 2025-10-10 |
0.0863 USD |
539,210.9766 LRC |
0.0858 USD |
0.0826 USD |
0.0899 USD |
0.0826 USD |
| 2025-10-09 |
0.0849 USD |
217,200.1633 LRC |
0.0898 USD |
0.0828 USD |
0.0905 USD |
0.0854 USD |
| 2025-10-08 |
0.0861 USD |
240,776.2913 LRC |
0.0834 USD |
0.0819 USD |
0.0880 USD |
0.0880 USD |
| 2025-10-07 |
0.0850 USD |
284,467.2101 LRC |
0.0866 USD |
0.0825 USD |
0.0870 USD |
0.0832 USD |
| 2025-10-06 |
0.0856 USD |
125,489.1803 LRC |
0.0851 USD |
0.0845 USD |
0.0865 USD |
0.0863 USD |
| 2025-10-05 |
0.0886 USD |
43,558.9346 LRC |
0.0876 USD |
0.0865 USD |
0.0903 USD |
0.0866 USD |
| 2025-10-04 |
0.0870 USD |
616,540.0551 LRC |
0.0894 USD |
0.0852 USD |
0.0894 USD |
0.0876 USD |
| 2025-10-03 |
0.0892 USD |
228,260.6267 LRC |
0.0892 USD |
0.0873 USD |
0.0919 USD |
0.0895 USD |
| 2025-10-02 |
0.0899 USD |
296,365.1350 LRC |
0.0896 USD |
0.0883 USD |
0.0911 USD |
0.0890 USD |
| 2025-10-01 |
0.0885 USD |
393,083.8274 LRC |
0.0832 USD |
0.0832 USD |
0.0904 USD |
0.0886 USD |
| 2025-09-30 |
0.0831 USD |
503,902.8646 LRC |
0.0863 USD |
0.0814 USD |
0.0871 USD |
0.0814 USD |
| 2025-09-29 |
0.0877 USD |
926,946.4652 LRC |
0.0842 USD |
0.0837 USD |
0.0909 USD |
0.0875 USD |
| 2025-09-28 |
0.0803 USD |
74,511.3669 LRC |
0.0825 USD |
0.0797 USD |
0.0825 USD |
0.0809 USD |
| 2025-09-27 |
0.0826 USD |
6,227.9148 LRC |
0.0829 USD |
0.0823 USD |
0.0831 USD |
0.0824 USD |
| 2025-09-26 |
0.0815 USD |
42,259.1008 LRC |
0.0804 USD |
0.0793 USD |
0.0825 USD |
0.0825 USD |
| 2025-09-25 |
0.0810 USD |
249,987.6285 LRC |
0.0849 USD |
0.0787 USD |
0.0849 USD |
0.0799 USD |
| 2025-09-24 |
0.0840 USD |
32,298.5211 LRC |
0.0831 USD |
0.0819 USD |
0.0866 USD |
0.0866 USD |
| 2025-09-23 |
0.0836 USD |
107,830.4252 LRC |
0.0842 USD |
0.0822 USD |
0.0846 USD |
0.0837 USD |
| 2025-09-22 |
0.0850 USD |
714,100.9901 LRC |
0.0911 USD |
0.0790 USD |
0.0911 USD |
0.0836 USD |
| 2025-09-21 |
0.0922 USD |
13,152.2688 LRC |
0.0932 USD |
0.0913 USD |
0.0932 USD |
0.0918 USD |
| 2025-09-20 |
0.0923 USD |
54,311.8410 LRC |
0.0917 USD |
0.0913 USD |
0.0935 USD |
0.0935 USD |
| 2025-09-19 |
0.0946 USD |
70,971.5256 LRC |
0.0976 USD |
0.0919 USD |
0.0981 USD |
0.0920 USD |
| 2025-09-18 |
0.0968 USD |
43,236.0856 LRC |
0.0973 USD |
0.0961 USD |
0.0974 USD |
0.0970 USD |
| 2025-09-17 |
0.0930 USD |
9,768.4802 LRC |
0.0933 USD |
0.0923 USD |
0.0934 USD |
0.0923 USD |
| 2025-09-16 |
0.0923 USD |
204,604.8148 LRC |
0.0922 USD |
0.0905 USD |
0.0941 USD |
0.0940 USD |
| 2025-09-15 |
0.0919 USD |
223,436.8977 LRC |
0.0946 USD |
0.0901 USD |
0.0965 USD |
0.0926 USD |
| 2025-09-14 |
0.0977 USD |
223,996.6639 LRC |
0.1003 USD |
0.0949 USD |
0.1008 USD |
0.0952 USD |
| 2025-09-13 |
0.1002 USD |
519,625.3043 LRC |
0.0989 USD |
0.0987 USD |
0.1016 USD |
0.1004 USD |
| 2025-09-12 |
0.0970 USD |
34,442.4929 LRC |
0.0969 USD |
0.0961 USD |
0.0977 USD |
0.0969 USD |
| 2025-09-11 |
0.0963 USD |
34,069.0341 LRC |
0.0966 USD |
0.0954 USD |
0.0969 USD |
0.0958 USD |
| 2025-09-10 |
0.0966 USD |
757,681.2296 LRC |
0.0960 USD |
0.0953 USD |
0.0990 USD |
0.0958 USD |
| 2025-09-09 |
0.0988 USD |
310,021.3548 LRC |
0.0998 USD |
0.0973 USD |
0.1014 USD |
0.0974 USD |
| 2025-09-08 |
0.0982 USD |
470,552.9936 LRC |
0.0977 USD |
0.0966 USD |
0.0994 USD |
0.0983 USD |