Identifier on Kraken: LRCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-07 |
0.0973 USD |
87,468.6885 LRC |
0.0969 USD |
0.0963 USD |
0.0989 USD |
0.0968 USD |
| 2025-09-06 |
0.0987 USD |
431,407.7520 LRC |
0.0992 USD |
0.0980 USD |
0.0995 USD |
0.0985 USD |
| 2025-09-05 |
0.1013 USD |
142,235.3841 LRC |
0.0998 USD |
0.0990 USD |
0.1041 USD |
0.1041 USD |
| 2025-09-04 |
0.1020 USD |
620,581.1687 LRC |
0.1085 USD |
0.0982 USD |
0.1085 USD |
0.0986 USD |
| 2025-09-03 |
0.1048 USD |
610,397.6219 LRC |
0.1067 USD |
0.1022 USD |
0.1093 USD |
0.1074 USD |
| 2025-09-02 |
0.1078 USD |
3,454,406.5071 LRC |
0.1015 USD |
0.0988 USD |
0.1133 USD |
0.1076 USD |
| 2025-09-01 |
0.1006 USD |
3,289,915.2139 LRC |
0.1055 USD |
0.0965 USD |
0.1064 USD |
0.1015 USD |
| 2025-08-31 |
0.1041 USD |
4,780,991.1792 LRC |
0.0892 USD |
0.0892 USD |
0.1187 USD |
0.1180 USD |
| 2025-08-30 |
0.0876 USD |
134,166.4159 LRC |
0.0862 USD |
0.0862 USD |
0.0886 USD |
0.0886 USD |
| 2025-08-29 |
0.0883 USD |
100,446.6148 LRC |
0.0906 USD |
0.0856 USD |
0.0909 USD |
0.0873 USD |
| 2025-08-28 |
0.0918 USD |
533,856.7364 LRC |
0.0915 USD |
0.0885 USD |
0.0940 USD |
0.0900 USD |
| 2025-08-27 |
0.0880 USD |
79,535.5993 LRC |
0.0879 USD |
0.0876 USD |
0.0897 USD |
0.0885 USD |
| 2025-08-26 |
0.0843 USD |
3,975.2129 LRC |
0.0832 USD |
0.0832 USD |
0.0852 USD |
0.0850 USD |
| 2025-08-25 |
0.0892 USD |
238,772.3289 LRC |
0.0893 USD |
0.0862 USD |
0.0926 USD |
0.0871 USD |
| 2025-08-24 |
0.0891 USD |
93,590.5732 LRC |
0.0928 USD |
0.0876 USD |
0.0928 USD |
0.0884 USD |
| 2025-08-23 |
0.0920 USD |
67,201.5861 LRC |
0.0937 USD |
0.0909 USD |
0.0937 USD |
0.0913 USD |
| 2025-08-22 |
0.0870 USD |
228,374.3749 LRC |
0.0874 USD |
0.0863 USD |
0.0874 USD |
0.0865 USD |
| 2025-08-21 |
0.0888 USD |
2,580.2528 LRC |
0.0893 USD |
0.0883 USD |
0.0901 USD |
0.0883 USD |
| 2025-08-20 |
0.0863 USD |
894,141.2180 LRC |
0.0866 USD |
0.0859 USD |
0.0886 USD |
0.0875 USD |
| 2025-08-19 |
0.0928 USD |
986,974.9185 LRC |
0.0876 USD |
0.0868 USD |
0.0952 USD |
0.0869 USD |
| 2025-08-18 |
0.0908 USD |
910,329.2336 LRC |
0.0913 USD |
0.0873 USD |
0.0914 USD |
0.0885 USD |
| 2025-08-17 |
0.0934 USD |
1,607,540.0667 LRC |
0.0959 USD |
0.0911 USD |
0.0959 USD |
0.0915 USD |
| 2025-08-16 |
0.0860 USD |
8,286.5344 LRC |
0.0852 USD |
0.0850 USD |
0.0872 USD |
0.0869 USD |
| 2025-08-15 |
0.0832 USD |
135,034.8595 LRC |
0.0854 USD |
0.0810 USD |
0.0875 USD |
0.0829 USD |
| 2025-08-14 |
0.0905 USD |
760,637.3215 LRC |
0.0969 USD |
0.0829 USD |
0.1000 USD |
0.0863 USD |
| 2025-08-13 |
0.0935 USD |
31,538.3938 LRC |
0.0937 USD |
0.0919 USD |
0.0948 USD |
0.0946 USD |
| 2025-08-12 |
0.0883 USD |
62,693.9962 LRC |
0.0844 USD |
0.0838 USD |
0.0914 USD |
0.0911 USD |
| 2025-08-11 |
0.0903 USD |
211,340.8615 LRC |
0.0912 USD |
0.0864 USD |
0.0934 USD |
0.0869 USD |
| 2025-08-10 |
0.0907 USD |
81,721.6199 LRC |
0.0920 USD |
0.0883 USD |
0.0930 USD |
0.0908 USD |
| 2025-08-09 |
0.0893 USD |
213,381.2174 LRC |
0.0875 USD |
0.0875 USD |
0.0912 USD |
0.0910 USD |
| 2025-08-08 |
0.0860 USD |
47,902.8148 LRC |
0.0859 USD |
0.0851 USD |
0.0876 USD |
0.0874 USD |
| 2025-08-07 |
0.0846 USD |
98,793.0425 LRC |
0.0830 USD |
0.0816 USD |
0.0857 USD |
0.0840 USD |
| 2025-08-06 |
0.0819 USD |
29,420.0592 LRC |
0.0809 USD |
0.0796 USD |
0.0830 USD |
0.0828 USD |
| 2025-08-05 |
0.0814 USD |
134,114.1194 LRC |
0.0848 USD |
0.0798 USD |
0.0849 USD |
0.0798 USD |
| 2025-08-04 |
0.0834 USD |
222,885.2006 LRC |
0.0810 USD |
0.0808 USD |
0.0852 USD |
0.0847 USD |
| 2025-08-03 |
0.0801 USD |
80,371.7708 LRC |
0.0788 USD |
0.0784 USD |
0.0806 USD |
0.0803 USD |
| 2025-08-02 |
0.0793 USD |
124,531.8433 LRC |
0.0795 USD |
0.0767 USD |
0.0812 USD |
0.0787 USD |
| 2025-08-01 |
0.0806 USD |
586,587.1952 LRC |
0.0818 USD |
0.0772 USD |
0.0829 USD |
0.0795 USD |
| 2025-07-31 |
0.0879 USD |
123,398.2937 LRC |
0.0877 USD |
0.0849 USD |
0.0892 USD |
0.0849 USD |
| 2025-07-30 |
0.0865 USD |
124,025.1661 LRC |
0.0886 USD |
0.0834 USD |
0.0890 USD |
0.0867 USD |
| 2025-07-29 |
0.0885 USD |
221,321.7548 LRC |
0.0871 USD |
0.0863 USD |
0.0908 USD |
0.0875 USD |
| 2025-07-28 |
0.0926 USD |
396,350.4095 LRC |
0.0939 USD |
0.0878 USD |
0.0964 USD |
0.0884 USD |
| 2025-07-27 |
0.0923 USD |
33,942.6622 LRC |
0.0913 USD |
0.0913 USD |
0.0934 USD |
0.0932 USD |
| 2025-07-26 |
0.0923 USD |
99,804.8007 LRC |
0.0930 USD |
0.0912 USD |
0.0937 USD |
0.0918 USD |
| 2025-07-25 |
0.0896 USD |
99,363.9326 LRC |
0.0903 USD |
0.0879 USD |
0.0923 USD |
0.0908 USD |
| 2025-07-24 |
0.0908 USD |
264,130.5297 LRC |
0.0935 USD |
0.0871 USD |
0.0942 USD |
0.0920 USD |
| 2025-07-23 |
0.0957 USD |
466,626.1668 LRC |
0.1023 USD |
0.0903 USD |
0.1023 USD |
0.0936 USD |
| 2025-07-22 |
0.1002 USD |
2,234,493.1499 LRC |
0.1026 USD |
0.0955 USD |
0.1030 USD |
0.1008 USD |
| 2025-07-21 |
0.1053 USD |
883,244.2043 LRC |
0.1034 USD |
0.0998 USD |
0.1114 USD |
0.1040 USD |
| 2025-07-20 |
0.1016 USD |
982,636.3648 LRC |
0.0955 USD |
0.0955 USD |
0.1049 USD |
0.1031 USD |