Identifier on Kucoin: LRC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-30 |
0.3801 USDT |
729,102.3663 LRC |
0.3845 USDT |
0.3752 USDT |
0.3871 USDT |
0.3773 USDT |
| 2024-03-29 |
0.3862 USDT |
521,663.9406 LRC |
0.3932 USDT |
0.3778 USDT |
0.3941 USDT |
0.3837 USDT |
| 2024-03-28 |
0.3933 USDT |
968,989.9318 LRC |
0.3922 USDT |
0.3840 USDT |
0.4020 USDT |
0.3940 USDT |
| 2024-03-27 |
0.4040 USDT |
1,424,127.4958 LRC |
0.4169 USDT |
0.3853 USDT |
0.4262 USDT |
0.3939 USDT |
| 2024-03-26 |
0.4143 USDT |
1,818,067.7444 LRC |
0.4153 USDT |
0.4018 USDT |
0.4290 USDT |
0.4110 USDT |
| 2024-03-25 |
0.4090 USDT |
1,660,563.8593 LRC |
0.3990 USDT |
0.3947 USDT |
0.4247 USDT |
0.4234 USDT |
| 2024-03-24 |
0.3863 USDT |
1,850,733.6677 LRC |
0.3794 USDT |
0.3728 USDT |
0.4024 USDT |
0.4008 USDT |
| 2024-03-23 |
0.3847 USDT |
1,981,651.2337 LRC |
0.3776 USDT |
0.3720 USDT |
0.3945 USDT |
0.3841 USDT |
| 2024-03-22 |
0.3839 USDT |
2,846,958.2908 LRC |
0.3909 USDT |
0.3656 USDT |
0.4015 USDT |
0.3694 USDT |
| 2024-03-21 |
0.3926 USDT |
3,070,436.4236 LRC |
0.3992 USDT |
0.3762 USDT |
0.4065 USDT |
0.3876 USDT |
| 2024-03-20 |
0.3673 USDT |
6,124,438.8087 LRC |
0.3537 USDT |
0.3409 USDT |
0.3994 USDT |
0.3942 USDT |
| 2024-03-19 |
0.3617 USDT |
7,756,042.6326 LRC |
0.3908 USDT |
0.3364 USDT |
0.3956 USDT |
0.3676 USDT |
| 2024-03-18 |
0.4077 USDT |
6,778,720.9330 LRC |
0.4364 USDT |
0.3832 USDT |
0.4370 USDT |
0.3872 USDT |
| 2024-03-17 |
0.4346 USDT |
7,678,685.5995 LRC |
0.4260 USDT |
0.4078 USDT |
0.4549 USDT |
0.4353 USDT |
| 2024-03-16 |
0.4627 USDT |
10,493,226.8770 LRC |
0.4907 USDT |
0.4153 USDT |
0.4960 USDT |
0.4425 USDT |
| 2024-03-15 |
0.4956 USDT |
25,336,036.0836 LRC |
0.5390 USDT |
0.4345 USDT |
0.5546 USDT |
0.4811 USDT |
| 2024-03-14 |
0.4971 USDT |
30,843,301.0739 LRC |
0.4269 USDT |
0.4253 USDT |
0.5440 USDT |
0.5212 USDT |
| 2024-03-13 |
0.4295 USDT |
4,740,045.5188 LRC |
0.4207 USDT |
0.4164 USDT |
0.4484 USDT |
0.4231 USDT |
| 2024-03-12 |
0.4173 USDT |
8,375,246.2009 LRC |
0.4294 USDT |
0.3888 USDT |
0.4373 USDT |
0.4119 USDT |
| 2024-03-11 |
0.4244 USDT |
13,806,148.7643 LRC |
0.4023 USDT |
0.3728 USDT |
0.4740 USDT |
0.4290 USDT |
| 2024-03-10 |
0.3871 USDT |
9,572,866.5301 LRC |
0.3709 USDT |
0.3642 USDT |
0.4199 USDT |
0.4020 USDT |
| 2024-03-09 |
0.3588 USDT |
1,941,095.0678 LRC |
0.3555 USDT |
0.3512 USDT |
0.3664 USDT |
0.3640 USDT |
| 2024-03-08 |
0.3517 USDT |
4,860,721.8628 LRC |
0.3647 USDT |
0.3311 USDT |
0.3718 USDT |
0.3521 USDT |
| 2024-03-07 |
0.3575 USDT |
3,738,470.1519 LRC |
0.3574 USDT |
0.3417 USDT |
0.3671 USDT |
0.3667 USDT |
| 2024-03-06 |
0.3401 USDT |
3,381,260.5734 LRC |
0.3239 USDT |
0.3147 USDT |
0.3565 USDT |
0.3482 USDT |
| 2024-03-05 |
0.3388 USDT |
12,080,413.9617 LRC |
0.3303 USDT |
0.2640 USDT |
0.3826 USDT |
0.3188 USDT |
| 2024-03-04 |
0.3328 USDT |
3,655,658.9083 LRC |
0.3415 USDT |
0.3164 USDT |
0.3460 USDT |
0.3286 USDT |
| 2024-03-03 |
0.3302 USDT |
6,073,450.1122 LRC |
0.3228 USDT |
0.2846 USDT |
0.3555 USDT |
0.3464 USDT |
| 2024-03-02 |
0.3123 USDT |
2,243,934.1640 LRC |
0.3033 USDT |
0.3017 USDT |
0.3235 USDT |
0.3198 USDT |
| 2024-03-01 |
0.2971 USDT |
1,387,817.1970 LRC |
0.2876 USDT |
0.2875 USDT |
0.3052 USDT |
0.2980 USDT |
| 2024-02-29 |
0.2936 USDT |
2,444,966.5826 LRC |
0.2843 USDT |
0.2802 USDT |
0.3038 USDT |
0.2885 USDT |
| 2024-02-28 |
0.2804 USDT |
3,745,593.7019 LRC |
0.2855 USDT |
0.2500 USDT |
0.2977 USDT |
0.2770 USDT |
| 2024-02-27 |
0.2882 USDT |
2,356,467.2782 LRC |
0.2841 USDT |
0.2786 USDT |
0.3173 USDT |
0.2859 USDT |
| 2024-02-26 |
0.2802 USDT |
2,439,858.9070 LRC |
0.2785 USDT |
0.2731 USDT |
0.2867 USDT |
0.2830 USDT |
| 2024-02-25 |
0.2773 USDT |
2,003,544.6436 LRC |
0.2719 USDT |
0.2697 USDT |
0.2828 USDT |
0.2794 USDT |
| 2024-02-24 |
0.2738 USDT |
4,039,770.4728 LRC |
0.2602 USDT |
0.2537 USDT |
0.2845 USDT |
0.2723 USDT |
| 2024-02-23 |
0.2566 USDT |
1,480,781.0632 LRC |
0.2589 USDT |
0.2492 USDT |
0.2632 USDT |
0.2614 USDT |
| 2024-02-22 |
0.2551 USDT |
1,005,014.1749 LRC |
0.2511 USDT |
0.2467 USDT |
0.2608 USDT |
0.2590 USDT |
| 2024-02-21 |
0.2500 USDT |
1,068,707.4920 LRC |
0.2602 USDT |
0.2407 USDT |
0.2619 USDT |
0.2427 USDT |
| 2024-02-20 |
0.2601 USDT |
2,272,038.9747 LRC |
0.2684 USDT |
0.2477 USDT |
0.2819 USDT |
0.2583 USDT |
| 2024-02-19 |
0.2632 USDT |
886,379.5036 LRC |
0.2587 USDT |
0.2583 USDT |
0.2673 USDT |
0.2671 USDT |
| 2024-02-18 |
0.2592 USDT |
1,435,358.9675 LRC |
0.2523 USDT |
0.2492 USDT |
0.2673 USDT |
0.2577 USDT |
| 2024-02-17 |
0.2490 USDT |
829,384.1298 LRC |
0.2519 USDT |
0.2419 USDT |
0.2542 USDT |
0.2501 USDT |
| 2024-02-16 |
0.2519 USDT |
1,633,416.3951 LRC |
0.2524 USDT |
0.2441 USDT |
0.2577 USDT |
0.2500 USDT |
| 2024-02-15 |
0.2520 USDT |
875,551.0558 LRC |
0.2489 USDT |
0.2483 USDT |
0.2554 USDT |
0.2511 USDT |
| 2024-02-14 |
0.2447 USDT |
975,040.6496 LRC |
0.2397 USDT |
0.2368 USDT |
0.2513 USDT |
0.2480 USDT |
| 2024-02-13 |
0.2400 USDT |
1,159,029.6606 LRC |
0.2459 USDT |
0.2318 USDT |
0.2469 USDT |
0.2394 USDT |
| 2024-02-12 |
0.2409 USDT |
565,216.4720 LRC |
0.2384 USDT |
0.2338 USDT |
0.2473 USDT |
0.2462 USDT |
| 2024-02-11 |
0.2404 USDT |
588,134.4265 LRC |
0.2410 USDT |
0.2368 USDT |
0.2429 USDT |
0.2372 USDT |
| 2024-02-10 |
0.2390 USDT |
613,792.0251 LRC |
0.2393 USDT |
0.2338 USDT |
0.2436 USDT |
0.2404 USDT |