Identifier on Kraken: LRCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-22 |
0.3483 USD |
195,743.1829 LRC |
0.3550 USD |
0.3220 USD |
0.3567 USD |
0.3323 USD |
| 2023-03-21 |
0.3537 USD |
429,889.8092 LRC |
0.3458 USD |
0.3297 USD |
0.3651 USD |
0.3534 USD |
| 2023-03-20 |
0.3666 USD |
537,888.5735 LRC |
0.3599 USD |
0.3413 USD |
0.3830 USD |
0.3420 USD |
| 2023-03-19 |
0.3596 USD |
134,851.3311 LRC |
0.3493 USD |
0.3448 USD |
0.3708 USD |
0.3570 USD |
| 2023-03-18 |
0.3596 USD |
204,579.2149 LRC |
0.3616 USD |
0.3462 USD |
0.3745 USD |
0.3465 USD |
| 2023-03-17 |
0.3392 USD |
351,040.7758 LRC |
0.3168 USD |
0.3148 USD |
0.3597 USD |
0.3591 USD |
| 2023-03-16 |
0.3155 USD |
123,692.6911 LRC |
0.3146 USD |
0.3080 USD |
0.3210 USD |
0.3197 USD |
| 2023-03-15 |
0.3346 USD |
457,716.7581 LRC |
0.3430 USD |
0.3060 USD |
0.3608 USD |
0.3129 USD |
| 2023-03-14 |
0.3436 USD |
607,532.1648 LRC |
0.3258 USD |
0.3207 USD |
0.3592 USD |
0.3403 USD |
| 2023-03-13 |
0.3205 USD |
572,043.0798 LRC |
0.3177 USD |
0.3037 USD |
0.3342 USD |
0.3274 USD |
| 2023-03-12 |
0.2925 USD |
411,278.1050 LRC |
0.2734 USD |
0.2706 USD |
0.3177 USD |
0.3121 USD |
| 2023-03-11 |
0.2678 USD |
544,045.1897 LRC |
0.2751 USD |
0.2590 USD |
0.2825 USD |
0.2715 USD |
| 2023-03-10 |
0.2697 USD |
259,053.2633 LRC |
0.2742 USD |
0.2571 USD |
0.2750 USD |
0.2748 USD |
| 2023-03-09 |
0.2889 USD |
363,907.4440 LRC |
0.2982 USD |
0.2710 USD |
0.3057 USD |
0.2715 USD |
| 2023-03-08 |
0.3060 USD |
279,346.5003 LRC |
0.3215 USD |
0.2927 USD |
0.3217 USD |
0.2981 USD |
| 2023-03-07 |
0.3230 USD |
85,184.1809 LRC |
0.3282 USD |
0.3127 USD |
0.3362 USD |
0.3193 USD |
| 2023-03-06 |
0.3242 USD |
85,070.3232 LRC |
0.3271 USD |
0.3204 USD |
0.3308 USD |
0.3290 USD |
| 2023-03-05 |
0.3285 USD |
52,840.4450 LRC |
0.3226 USD |
0.3209 USD |
0.3322 USD |
0.3280 USD |
| 2023-03-04 |
0.3239 USD |
183,678.2118 LRC |
0.3390 USD |
0.3149 USD |
0.3406 USD |
0.3214 USD |
| 2023-03-03 |
0.3343 USD |
308,265.1144 LRC |
0.3587 USD |
0.3161 USD |
0.3587 USD |
0.3362 USD |
| 2023-03-02 |
0.3535 USD |
102,778.8592 LRC |
0.3645 USD |
0.3465 USD |
0.3666 USD |
0.3573 USD |
| 2023-03-01 |
0.3577 USD |
592,839.0093 LRC |
0.3476 USD |
0.3451 USD |
0.3679 USD |
0.3623 USD |
| 2023-02-28 |
0.3636 USD |
396,091.9070 LRC |
0.3634 USD |
0.3487 USD |
0.3733 USD |
0.3491 USD |
| 2023-02-27 |
0.3645 USD |
229,142.0895 LRC |
0.3690 USD |
0.3544 USD |
0.3750 USD |
0.3623 USD |
| 2023-02-26 |
0.3667 USD |
251,398.3654 LRC |
0.3640 USD |
0.3587 USD |
0.3749 USD |
0.3688 USD |
| 2023-02-25 |
0.3616 USD |
248,425.8454 LRC |
0.3758 USD |
0.3482 USD |
0.3782 USD |
0.3639 USD |
| 2023-02-24 |
0.3885 USD |
290,264.6027 LRC |
0.4039 USD |
0.3684 USD |
0.4069 USD |
0.3684 USD |
| 2023-02-23 |
0.4090 USD |
392,298.4178 LRC |
0.4125 USD |
0.3980 USD |
0.4235 USD |
0.4037 USD |
| 2023-02-22 |
0.4080 USD |
732,112.3308 LRC |
0.4262 USD |
0.3943 USD |
0.4270 USD |
0.4084 USD |
| 2023-02-21 |
0.4267 USD |
396,500.2287 LRC |
0.4435 USD |
0.4115 USD |
0.4447 USD |
0.4158 USD |
| 2023-02-20 |
0.4482 USD |
206,265.6702 LRC |
0.4298 USD |
0.4181 USD |
0.4586 USD |
0.4405 USD |
| 2023-02-19 |
0.4392 USD |
673,788.0127 LRC |
0.4534 USD |
0.4247 USD |
0.4561 USD |
0.4323 USD |
| 2023-02-18 |
0.4610 USD |
251,019.0854 LRC |
0.4500 USD |
0.4443 USD |
0.4740 USD |
0.4521 USD |
| 2023-02-17 |
0.4525 USD |
1,033,030.3743 LRC |
0.4311 USD |
0.4279 USD |
0.4653 USD |
0.4524 USD |
| 2023-02-16 |
0.4666 USD |
1,623,282.4368 LRC |
0.4368 USD |
0.4342 USD |
0.4940 USD |
0.4414 USD |
| 2023-02-15 |
0.4263 USD |
819,403.1585 LRC |
0.4160 USD |
0.4039 USD |
0.4499 USD |
0.4385 USD |
| 2023-02-14 |
0.3977 USD |
1,264,565.1343 LRC |
0.3928 USD |
0.3778 USD |
0.4155 USD |
0.4120 USD |
| 2023-02-13 |
0.3895 USD |
1,240,265.2232 LRC |
0.4116 USD |
0.3733 USD |
0.4168 USD |
0.3839 USD |
| 2023-02-12 |
0.4267 USD |
1,129,036.6950 LRC |
0.4334 USD |
0.4053 USD |
0.4443 USD |
0.4053 USD |
| 2023-02-11 |
0.4225 USD |
3,253,625.3463 LRC |
0.3833 USD |
0.3660 USD |
0.4519 USD |
0.4421 USD |
| 2023-02-10 |
0.3890 USD |
2,669,240.8695 LRC |
0.3322 USD |
0.3297 USD |
0.4778 USD |
0.3867 USD |
| 2023-02-09 |
0.3759 USD |
2,162,367.0382 LRC |
0.3745 USD |
0.3330 USD |
0.4177 USD |
0.3382 USD |
| 2023-02-08 |
0.3760 USD |
417,054.9805 LRC |
0.3951 USD |
0.3593 USD |
0.3990 USD |
0.3727 USD |
| 2023-02-07 |
0.3847 USD |
1,024,436.4798 LRC |
0.3630 USD |
0.3597 USD |
0.4000 USD |
0.3929 USD |
| 2023-02-06 |
0.3722 USD |
293,362.0558 LRC |
0.3726 USD |
0.3623 USD |
0.3785 USD |
0.3686 USD |
| 2023-02-05 |
0.3789 USD |
582,709.2513 LRC |
0.3975 USD |
0.3613 USD |
0.4139 USD |
0.3708 USD |
| 2023-02-04 |
0.4058 USD |
120,000.1321 LRC |
0.4150 USD |
0.4006 USD |
0.4184 USD |
0.4045 USD |
| 2023-02-03 |
0.4081 USD |
792,918.2199 LRC |
0.4120 USD |
0.3971 USD |
0.4226 USD |
0.4110 USD |
| 2023-02-02 |
0.4194 USD |
1,654,716.2950 LRC |
0.3944 USD |
0.3914 USD |
0.4453 USD |
0.4132 USD |
| 2023-02-01 |
0.3703 USD |
1,329,811.3005 LRC |
0.3465 USD |
0.3359 USD |
0.3950 USD |
0.3927 USD |