Identifier on Kucoin: LRC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0502 USDT |
232,944.9000 LRC |
0.0503 USDT |
0.0483 USDT |
0.0507 USDT |
0.0484 USDT |
| 2025-12-04 |
0.0512 USDT |
156,731.9000 LRC |
0.0526 USDT |
0.0509 USDT |
0.0526 USDT |
0.0512 USDT |
| 2025-12-03 |
0.0516 USDT |
11,749.2000 LRC |
0.0518 USDT |
0.0510 USDT |
0.0523 USDT |
0.0517 USDT |
| 2025-12-02 |
0.0485 USDT |
86,017.6000 LRC |
0.0487 USDT |
0.0480 USDT |
0.0505 USDT |
0.0505 USDT |
| 2025-12-01 |
0.0500 USDT |
351,617.3000 LRC |
0.0525 USDT |
0.0485 USDT |
0.0525 USDT |
0.0490 USDT |
| 2025-11-30 |
0.0531 USDT |
59,467.6000 LRC |
0.0531 USDT |
0.0528 USDT |
0.0536 USDT |
0.0532 USDT |
| 2025-11-29 |
0.0539 USDT |
168,243.9000 LRC |
0.0539 USDT |
0.0531 USDT |
0.0543 USDT |
0.0531 USDT |
| 2025-11-28 |
0.0544 USDT |
140,065.9000 LRC |
0.0547 USDT |
0.0537 USDT |
0.0552 USDT |
0.0539 USDT |
| 2025-11-27 |
0.0557 USDT |
62,289.0000 LRC |
0.0555 USDT |
0.0553 USDT |
0.0562 USDT |
0.0558 USDT |
| 2025-11-26 |
0.0540 USDT |
226,432.5000 LRC |
0.0546 USDT |
0.0530 USDT |
0.0549 USDT |
0.0533 USDT |
| 2025-11-25 |
0.0546 USDT |
148,290.9000 LRC |
0.0553 USDT |
0.0538 USDT |
0.0553 USDT |
0.0546 USDT |
| 2025-11-24 |
0.0538 USDT |
118,748.0000 LRC |
0.0530 USDT |
0.0530 USDT |
0.0550 USDT |
0.0537 USDT |
| 2025-11-23 |
0.0544 USDT |
237,731.4000 LRC |
0.0544 USDT |
0.0533 USDT |
0.0552 USDT |
0.0533 USDT |
| 2025-11-22 |
0.0531 USDT |
49,752.5000 LRC |
0.0539 USDT |
0.0523 USDT |
0.0542 USDT |
0.0535 USDT |
| 2025-11-21 |
0.0541 USDT |
469,724.4857 LRC |
0.0568 USDT |
0.0524 USDT |
0.0578 USDT |
0.0534 USDT |
| 2025-11-20 |
0.0590 USDT |
290,978.8000 LRC |
0.0580 USDT |
0.0579 USDT |
0.0601 USDT |
0.0601 USDT |
| 2025-11-19 |
0.0586 USDT |
197,396.3000 LRC |
0.0587 USDT |
0.0578 USDT |
0.0593 USDT |
0.0585 USDT |
| 2025-11-18 |
0.0590 USDT |
324,723.7000 LRC |
0.0582 USDT |
0.0573 USDT |
0.0605 USDT |
0.0601 USDT |
| 2025-11-17 |
0.0607 USDT |
226,970.0000 LRC |
0.0592 USDT |
0.0592 USDT |
0.0615 USDT |
0.0608 USDT |
| 2025-11-16 |
0.0611 USDT |
177,510.3000 LRC |
0.0605 USDT |
0.0593 USDT |
0.0627 USDT |
0.0593 USDT |
| 2025-11-15 |
0.0615 USDT |
215,086.1000 LRC |
0.0610 USDT |
0.0604 USDT |
0.0622 USDT |
0.0615 USDT |
| 2025-11-14 |
0.0631 USDT |
124,873.4000 LRC |
0.0658 USDT |
0.0615 USDT |
0.0658 USDT |
0.0632 USDT |
| 2025-11-13 |
0.0647 USDT |
162,999.4000 LRC |
0.0641 USDT |
0.0634 USDT |
0.0659 USDT |
0.0651 USDT |
| 2025-11-12 |
0.0652 USDT |
461,933.4000 LRC |
0.0646 USDT |
0.0642 USDT |
0.0669 USDT |
0.0667 USDT |
| 2025-11-11 |
0.0698 USDT |
2,368,833.4000 LRC |
0.0674 USDT |
0.0648 USDT |
0.0752 USDT |
0.0656 USDT |
| 2025-11-10 |
0.0655 USDT |
198,862.0000 LRC |
0.0660 USDT |
0.0642 USDT |
0.0671 USDT |
0.0651 USDT |
| 2025-11-09 |
0.0636 USDT |
225,019.2000 LRC |
0.0652 USDT |
0.0623 USDT |
0.0653 USDT |
0.0650 USDT |
| 2025-11-08 |
0.0650 USDT |
386,467.4000 LRC |
0.0665 USDT |
0.0632 USDT |
0.0674 USDT |
0.0658 USDT |
| 2025-11-07 |
0.0616 USDT |
54,412.5000 LRC |
0.0606 USDT |
0.0605 USDT |
0.0628 USDT |
0.0628 USDT |
| 2025-11-06 |
0.0592 USDT |
151,692.7000 LRC |
0.0604 USDT |
0.0584 USDT |
0.0605 USDT |
0.0586 USDT |
| 2025-11-05 |
0.0585 USDT |
193,810.4145 LRC |
0.0593 USDT |
0.0561 USDT |
0.0598 USDT |
0.0588 USDT |
| 2025-11-04 |
0.0597 USDT |
722,348.4950 LRC |
0.0602 USDT |
0.0562 USDT |
0.0629 USDT |
0.0590 USDT |
| 2025-11-03 |
0.0631 USDT |
224,929.5430 LRC |
0.0674 USDT |
0.0619 USDT |
0.0674 USDT |
0.0633 USDT |
| 2025-11-02 |
0.0670 USDT |
121,616.0000 LRC |
0.0666 USDT |
0.0654 USDT |
0.0677 USDT |
0.0654 USDT |
| 2025-11-01 |
0.0671 USDT |
43,957.0000 LRC |
0.0661 USDT |
0.0661 USDT |
0.0682 USDT |
0.0679 USDT |
| 2025-10-31 |
0.0658 USDT |
179,379.0000 LRC |
0.0643 USDT |
0.0643 USDT |
0.0669 USDT |
0.0660 USDT |
| 2025-10-30 |
0.0670 USDT |
515,212.3166 LRC |
0.0677 USDT |
0.0629 USDT |
0.0706 USDT |
0.0632 USDT |
| 2025-10-29 |
0.0673 USDT |
675,333.5200 LRC |
0.0678 USDT |
0.0660 USDT |
0.0694 USDT |
0.0688 USDT |
| 2025-10-28 |
0.0713 USDT |
1,036,930.3759 LRC |
0.0689 USDT |
0.0684 USDT |
0.0754 USDT |
0.0690 USDT |
| 2025-10-27 |
0.0706 USDT |
213,906.0113 LRC |
0.0707 USDT |
0.0690 USDT |
0.0719 USDT |
0.0698 USDT |
| 2025-10-26 |
0.0690 USDT |
42,935.0945 LRC |
0.0688 USDT |
0.0683 USDT |
0.0701 USDT |
0.0701 USDT |
| 2025-10-25 |
0.0681 USDT |
174,356.2000 LRC |
0.0689 USDT |
0.0675 USDT |
0.0690 USDT |
0.0689 USDT |
| 2025-10-24 |
0.0682 USDT |
189,911.2489 LRC |
0.0682 USDT |
0.0672 USDT |
0.0700 USDT |
0.0687 USDT |
| 2025-10-23 |
0.0675 USDT |
230,682.2994 LRC |
0.0672 USDT |
0.0667 USDT |
0.0690 USDT |
0.0677 USDT |
| 2025-10-22 |
0.0680 USDT |
293,577.5335 LRC |
0.0684 USDT |
0.0669 USDT |
0.0690 USDT |
0.0676 USDT |
| 2025-10-21 |
0.0686 USDT |
145,111.8513 LRC |
0.0707 USDT |
0.0675 USDT |
0.0716 USDT |
0.0716 USDT |
| 2025-10-20 |
0.0712 USDT |
328,625.5143 LRC |
0.0695 USDT |
0.0684 USDT |
0.0723 USDT |
0.0716 USDT |
| 2025-10-19 |
0.0698 USDT |
339,561.7170 LRC |
0.0685 USDT |
0.0671 USDT |
0.0707 USDT |
0.0701 USDT |
| 2025-10-18 |
0.0688 USDT |
524,497.4659 LRC |
0.0684 USDT |
0.0683 USDT |
0.0696 USDT |
0.0683 USDT |
| 2025-10-17 |
0.0672 USDT |
473,855.5573 LRC |
0.0698 USDT |
0.0646 USDT |
0.0702 USDT |
0.0689 USDT |