Identifier on Kucoin: LRC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-09 |
0.2390 USDT |
914,266.0855 LRC |
0.2322 USDT |
0.2322 USDT |
0.2434 USDT |
0.2399 USDT |
| 2024-02-08 |
0.2331 USDT |
603,096.0907 LRC |
0.2350 USDT |
0.2296 USDT |
0.2368 USDT |
0.2329 USDT |
| 2024-02-07 |
0.2286 USDT |
305,119.8945 LRC |
0.2290 USDT |
0.2250 USDT |
0.2331 USDT |
0.2326 USDT |
| 2024-02-06 |
0.2277 USDT |
170,824.1552 LRC |
0.2264 USDT |
0.2251 USDT |
0.2295 USDT |
0.2291 USDT |
| 2024-02-05 |
0.2261 USDT |
434,730.2407 LRC |
0.2241 USDT |
0.2215 USDT |
0.2310 USDT |
0.2250 USDT |
| 2024-02-04 |
0.2270 USDT |
287,937.9507 LRC |
0.2300 USDT |
0.2244 USDT |
0.2301 USDT |
0.2281 USDT |
| 2024-02-03 |
0.2328 USDT |
235,645.9191 LRC |
0.2345 USDT |
0.2297 USDT |
0.2358 USDT |
0.2307 USDT |
| 2024-02-02 |
0.2332 USDT |
251,772.2967 LRC |
0.2328 USDT |
0.2305 USDT |
0.2356 USDT |
0.2329 USDT |
| 2024-02-01 |
0.2295 USDT |
329,704.8744 LRC |
0.2305 USDT |
0.2249 USDT |
0.2332 USDT |
0.2318 USDT |
| 2024-01-31 |
0.2336 USDT |
750,427.0338 LRC |
0.2366 USDT |
0.2281 USDT |
0.2393 USDT |
0.2329 USDT |
| 2024-01-30 |
0.2411 USDT |
359,497.6094 LRC |
0.2424 USDT |
0.2386 USDT |
0.2439 USDT |
0.2396 USDT |
| 2024-01-29 |
0.2381 USDT |
502,227.3522 LRC |
0.2358 USDT |
0.2314 USDT |
0.2429 USDT |
0.2415 USDT |
| 2024-01-28 |
0.2400 USDT |
441,137.5323 LRC |
0.2407 USDT |
0.2369 USDT |
0.2444 USDT |
0.2369 USDT |
| 2024-01-27 |
0.2406 USDT |
552,959.0777 LRC |
0.2400 USDT |
0.2361 USDT |
0.2430 USDT |
0.2408 USDT |
| 2024-01-26 |
0.2367 USDT |
916,918.0474 LRC |
0.2294 USDT |
0.2274 USDT |
0.2409 USDT |
0.2396 USDT |
| 2024-01-25 |
0.2285 USDT |
402,018.0090 LRC |
0.2330 USDT |
0.2230 USDT |
0.2334 USDT |
0.2297 USDT |
| 2024-01-24 |
0.2315 USDT |
818,125.0811 LRC |
0.2301 USDT |
0.2262 USDT |
0.2370 USDT |
0.2332 USDT |
| 2024-01-23 |
0.2256 USDT |
1,858,659.6937 LRC |
0.2278 USDT |
0.2147 USDT |
0.2354 USDT |
0.2272 USDT |
| 2024-01-22 |
0.2550 USDT |
9,175,922.3854 LRC |
0.2404 USDT |
0.2252 USDT |
0.2792 USDT |
0.2305 USDT |