Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LRCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 0.165 | -0.0127 | -7.15% | 0.17591 | 0.17689 | 0.15936 | 369,602.00 |
| Jun 17 2024 | 0.1777 | -0.0147 | -7.64% | 0.19206 | 0.19352 | 0.17443 | 87,056.00 |
| Jun 16 2024 | 0.1924 | 0.00096 | 0.50% | 0.19139 | 0.19309 | 0.18833 | 14,324.00 |
| Jun 15 2024 | 0.19144 | -0.00202 | -1.04% | 0.19426 | 0.19726 | 0.19124 | 12,121.00 |
| Jun 14 2024 | 0.19346 | -0.006 | -3.01% | 0.20185 | 0.20382 | 0.18293 | 640,325.00 |
| Jun 13 2024 | 0.19946 | -0.00715 | -3.46% | 0.20742 | 0.20742 | 0.19835 | 105,266.00 |
| Jun 12 2024 | 0.20661 | 0.00557 | 2.77% | 0.20205 | 0.21549 | 0.1985 | 35,627.00 |
| Jun 11 2024 | 0.20104 | -0.00822 | -3.93% | 0.20909 | 0.21128 | 0.19856 | 129,578.00 |
| Jun 10 2024 | 0.20926 | -0.01814 | -7.98% | 0.2274 | 0.2274 | 0.20749 | 82,014.00 |
| Jun 09 2024 | 0.2274 | -0.0177 | -7.22% | 0.2252 | 0.22935 | 0.220 | 28,896.00 |
| Jun 08 2024 | 0.2451 | 0.00 | 0.00% | 0.2451 | 0.2451 | 0.2451 | 0.00 |
| Jun 07 2024 | 0.2451 | -0.01787 | -6.80% | 0.26298 | 0.26834 | 0.23214 | 79,610.00 |
| Jun 06 2024 | 0.26297 | -0.01114 | -4.06% | 0.27419 | 0.27581 | 0.26297 | 20,324.00 |
| Jun 05 2024 | 0.27411 | 0.01028 | 3.90% | 0.26829 | 0.28441 | 0.26511 | 70,790.00 |
| Jun 04 2024 | 0.26383 | -0.00358 | -1.34% | 0.25954 | 0.27376 | 0.25953 | 235,758.00 |
| Jun 03 2024 | 0.26741 | -0.0034 | -1.26% | 0.261 | 0.26962 | 0.25202 | 270,673.00 |
| Jun 02 2024 | 0.27081 | 0.00 | 0.00% | 0.27081 | 0.27081 | 0.27081 | 0.00 |
| Jun 01 2024 | 0.27081 | -0.00295 | -1.08% | 0.27126 | 0.27272 | 0.26564 | 26,330.00 |
| May 31 2024 | 0.27376 | 0.00 | 0.00% | 0.27376 | 0.27376 | 0.27376 | 0.00 |
| May 30 2024 | 0.27376 | -0.01611 | -5.56% | 0.27928 | 0.28258 | 0.26932 | 98,315.00 |
| May 29 2024 | 0.28987 | 0.00 | 0.00% | 0.28987 | 0.28987 | 0.28987 | 0.00 |
| May 28 2024 | 0.28987 | 0.02368 | 8.90% | 0.27715 | 0.29032 | 0.272 | 28,208.00 |
| May 27 2024 | 0.26619 | 0.00 | 0.00% | 0.26619 | 0.26619 | 0.26619 | 0.00 |
| May 26 2024 | 0.26619 | -0.0058 | -2.13% | 0.27017 | 0.27309 | 0.26619 | 8,139.00 |
| May 25 2024 | 0.27199 | 0.00078 | 0.29% | 0.27034 | 0.28201 | 0.26715 | 29,295.00 |
| May 24 2024 | 0.27121 | -0.00852 | -3.05% | 0.27579 | 0.28223 | 0.26669 | 51,515.00 |
| May 23 2024 | 0.27973 | -0.00327 | -1.16% | 0.28696 | 0.29134 | 0.25384 | 57,470.00 |
| May 22 2024 | 0.283 | -0.00616 | -2.13% | 0.29344 | 0.298 | 0.28069 | 35,760.00 |
| May 21 2024 | 0.28916 | 0.01357 | 4.92% | 0.27559 | 0.30099 | 0.27409 | 95,513.00 |
| May 20 2024 | 0.27559 | 0.02783 | 11.23% | 0.24775 | 0.27559 | 0.24576 | 27,281.00 |
| May 19 2024 | 0.24776 | -0.01333 | -5.11% | 0.26042 | 0.2628 | 0.24776 | 5,843.00 |
| May 18 2024 | 0.26109 | 0.00095 | 0.37% | 0.26115 | 0.26218 | 0.25535 | 20,492.00 |
| May 17 2024 | 0.26014 | 0.00667 | 2.63% | 0.250 | 0.26212 | 0.24445 | 28,623.00 |
| May 16 2024 | 0.25347 | -0.00546 | -2.11% | 0.25799 | 0.25861 | 0.24648 | 38,825.00 |
| May 15 2024 | 0.25893 | 0.01763 | 7.31% | 0.25105 | 0.260 | 0.23663 | 114,686.00 |
| May 14 2024 | 0.2413 | -0.00442 | -1.80% | 0.24333 | 0.27254 | 0.23446 | 51,453.00 |
| May 13 2024 | 0.24572 | 0.00653 | 2.73% | 0.2426 | 0.25424 | 0.23196 | 25,708.00 |
| May 12 2024 | 0.23919 | -0.00902 | -3.63% | 0.24502 | 0.24943 | 0.23919 | 4,962.00 |
| May 11 2024 | 0.24821 | -0.00075 | -0.30% | 0.24332 | 0.24904 | 0.24002 | 3,557.00 |
| May 10 2024 | 0.24896 | -0.0125 | -4.78% | 0.26146 | 0.26222 | 0.2429 | 17,098.00 |
| May 09 2024 | 0.26146 | 0.01031 | 4.11% | 0.24825 | 0.26148 | 0.24418 | 21,706.00 |
| May 08 2024 | 0.25115 | -0.00296 | -1.16% | 0.26079 | 0.2608 | 0.24506 | 8,098.00 |
| May 07 2024 | 0.25411 | -0.002 | -0.78% | 0.25852 | 0.26074 | 0.25014 | 7,889.00 |
| May 06 2024 | 0.25611 | -0.00706 | -2.68% | 0.26317 | 0.27007 | 0.2535 | 187,939.00 |
| May 05 2024 | 0.26317 | 0.00141 | 0.54% | 0.25793 | 0.26319 | 0.25308 | 8,810.00 |
| May 04 2024 | 0.26176 | 0.01654 | 6.74% | 0.2614 | 0.270 | 0.25391 | 167,832.00 |
| May 03 2024 | 0.24522 | 0.00 | 0.00% | 0.24522 | 0.24522 | 0.24522 | 0.00 |
| May 02 2024 | 0.24522 | 0.00625 | 2.62% | 0.23845 | 0.24522 | 0.23125 | 17,964.00 |
| May 01 2024 | 0.23897 | 0.00348 | 1.48% | 0.23278 | 0.24034 | 0.21945 | 42,117.00 |
| Apr 30 2024 | 0.23549 | -0.01593 | -6.34% | 0.25196 | 0.25196 | 0.22322 | 192,626.00 |
| Apr 29 2024 | 0.25142 | -0.00406 | -1.59% | 0.25749 | 0.26383 | 0.24199 | 54,481.00 |
| Apr 28 2024 | 0.25548 | -0.00415 | -1.60% | 0.25849 | 0.26589 | 0.25548 | 2,061.00 |
| Apr 27 2024 | 0.25963 | -0.00482 | -1.82% | 0.26624 | 0.26624 | 0.250 | 78,980.00 |
| Apr 26 2024 | 0.26445 | 0.00042 | 0.16% | 0.26396 | 0.268 | 0.25541 | 6,311.00 |
| Apr 25 2024 | 0.26403 | -0.00037 | -0.14% | 0.25941 | 0.268 | 0.25424 | 28,439.00 |
| Apr 24 2024 | 0.2644 | -0.0055 | -2.04% | 0.2767 | 0.28198 | 0.25908 | 13,464.00 |
| Apr 23 2024 | 0.2699 | 0.00065 | 0.24% | 0.2781 | 0.28061 | 0.2699 | 7,508.00 |
| Apr 22 2024 | 0.26925 | 0.00 | 0.00% | 0.26925 | 0.26925 | 0.26925 | 0.00 |
| Apr 21 2024 | 0.26925 | 0.02095 | 8.44% | 0.27442 | 0.27507 | 0.26166 | 9,120.00 |
| Apr 20 2024 | 0.2483 | 0.00 | 0.00% | 0.2483 | 0.2483 | 0.2483 | 0.00 |
| Apr 19 2024 | 0.2483 | -0.00273 | -1.09% | 0.25102 | 0.2595 | 0.23189 | 22,978.00 |
| Apr 18 2024 | 0.25103 | 0.00139 | 0.56% | 0.24272 | 0.26069 | 0.2421 | 14,568.00 |
| Apr 17 2024 | 0.24964 | -0.00383 | -1.51% | 0.25024 | 0.25533 | 0.23482 | 21,940.00 |
| Apr 16 2024 | 0.25347 | 0.00322 | 1.29% | 0.24969 | 0.25714 | 0.23834 | 25,237.00 |
| Apr 15 2024 | 0.25025 | -0.0171 | -6.40% | 0.26434 | 0.2771 | 0.24195 | 30,812.00 |
| Apr 14 2024 | 0.26735 | -0.01457 | -5.17% | 0.23832 | 0.26735 | 0.2357 | 78,758.00 |
| Apr 13 2024 | 0.28192 | 0.00 | 0.00% | 0.28192 | 0.28192 | 0.28192 | 0.00 |
| Apr 12 2024 | 0.28192 | -0.05255 | -15.71% | 0.33583 | 0.34188 | 0.27046 | 224,173.00 |
| Apr 11 2024 | 0.33447 | -0.00334 | -0.99% | 0.33631 | 0.35322 | 0.33277 | 102,470.00 |
| Apr 10 2024 | 0.33781 | 0.00153 | 0.45% | 0.3411 | 0.3411 | 0.32016 | 56,690.00 |
| Apr 09 2024 | 0.33628 | -0.02349 | -6.53% | 0.36022 | 0.37792 | 0.33628 | 35,114.00 |
| Apr 08 2024 | 0.35977 | 0.01138 | 3.27% | 0.34783 | 0.3628 | 0.33928 | 15,160.00 |
| Apr 07 2024 | 0.34839 | 0.00984 | 2.91% | 0.34469 | 0.34936 | 0.34309 | 9,189.00 |
| Apr 06 2024 | 0.33855 | 0.00 | 0.00% | 0.33855 | 0.33855 | 0.33855 | 0.00 |
| Apr 05 2024 | 0.33855 | -0.008 | -2.31% | 0.34834 | 0.34834 | 0.3264 | 39,944.00 |
| Apr 04 2024 | 0.34655 | 0.00278 | 0.81% | 0.34087 | 0.35784 | 0.33304 | 18,600.00 |
| Apr 03 2024 | 0.34377 | 0.00336 | 0.99% | 0.33766 | 0.35189 | 0.32756 | 45,343.00 |
| Apr 02 2024 | 0.34041 | -0.02203 | -6.08% | 0.36406 | 0.36406 | 0.33237 | 50,071.00 |
| Apr 01 2024 | 0.36244 | -0.01903 | -4.99% | 0.38267 | 0.38653 | 0.35345 | 58,130.00 |
| Mar 31 2024 | 0.38147 | 0.00925 | 2.49% | 0.37657 | 0.38607 | 0.37458 | 44,723.00 |
| Mar 30 2024 | 0.37222 | -0.00778 | -2.05% | 0.38302 | 0.38475 | 0.37152 | 11,767.00 |
| Mar 29 2024 | 0.380 | -0.01276 | -3.25% | 0.39496 | 0.39678 | 0.380 | 127,895.00 |
| Mar 28 2024 | 0.39276 | -0.005 | -1.26% | 0.39776 | 0.40115 | 0.38869 | 65,671.00 |
| Mar 27 2024 | 0.39776 | -0.02081 | -4.97% | 0.42327 | 0.42839 | 0.39221 | 34,024.00 |
| Mar 26 2024 | 0.41857 | -0.00071 | -0.17% | 0.42508 | 0.43142 | 0.40546 | 33,277.00 |
| Mar 25 2024 | 0.41928 | 0.0189 | 4.72% | 0.40055 | 0.4452 | 0.39738 | 53,360.00 |
| Mar 24 2024 | 0.40038 | 0.00591 | 1.50% | 0.38957 | 0.40624 | 0.36984 | 36,524.00 |
| Mar 23 2024 | 0.39447 | 0.0172 | 4.56% | 0.38147 | 0.4001 | 0.3805 | 17,072.00 |
| Mar 22 2024 | 0.37727 | -0.0154 | -3.92% | 0.39464 | 0.4044 | 0.37038 | 38,397.00 |
| Mar 21 2024 | 0.39267 | 0.02856 | 7.84% | 0.39981 | 0.41287 | 0.38273 | 42,677.00 |
