Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.LRCUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.1584 | -0.00638 | -3.87% | 0.16501 | 0.16988 | 0.15699 | 197,290.00 |
| Jul 22 2024 | 0.16478 | -0.00632 | -3.69% | 0.17205 | 0.17242 | 0.16412 | 143,871.00 |
| Jul 21 2024 | 0.1711 | 0.00311 | 1.85% | 0.16791 | 0.1738 | 0.16106 | 181,320.00 |
| Jul 20 2024 | 0.16799 | 0.00103 | 0.62% | 0.16663 | 0.17128 | 0.1648 | 162,244.00 |
| Jul 19 2024 | 0.16696 | 0.00917 | 5.81% | 0.15752 | 0.16783 | 0.15498 | 274,235.00 |
| Jul 18 2024 | 0.15779 | -0.00782 | -4.72% | 0.16558 | 0.16838 | 0.15291 | 241,129.00 |
| Jul 17 2024 | 0.16561 | 0.00213 | 1.30% | 0.16352 | 0.16839 | 0.16282 | 172,076.00 |
| Jul 16 2024 | 0.16348 | -0.00091 | -0.55% | 0.16441 | 0.16529 | 0.15558 | 170,772.00 |
| Jul 15 2024 | 0.16439 | 0.01097 | 7.15% | 0.15315 | 0.16478 | 0.15296 | 167,950.00 |
| Jul 14 2024 | 0.15342 | 0.0033 | 2.20% | 0.1501 | 0.25839 | 0.14788 | 105,907.00 |
| Jul 13 2024 | 0.15012 | 0.00541 | 3.74% | 0.14482 | 0.15194 | 0.14438 | 136,129.00 |
| Jul 12 2024 | 0.14471 | 0.00209 | 1.47% | 0.14283 | 0.14729 | 0.14181 | 140,782.00 |
| Jul 11 2024 | 0.14262 | -0.0034 | -2.33% | 0.14568 | 0.1499 | 0.14202 | 138,982.00 |
| Jul 10 2024 | 0.14602 | -0.0003 | -0.21% | 0.14648 | 0.14915 | 0.14358 | 171,020.00 |
| Jul 09 2024 | 0.14632 | 0.00571 | 4.06% | 0.14041 | 0.14718 | 0.13961 | 175,054.00 |
| Jul 08 2024 | 0.14061 | 0.00336 | 2.45% | 0.13818 | 0.14753 | 0.13222 | 389,016.00 |
| Jul 07 2024 | 0.13725 | -0.00775 | -5.34% | 0.14511 | 0.14672 | 0.13725 | 265,517.00 |
| Jul 06 2024 | 0.145 | 0.01042 | 7.74% | 0.13471 | 0.14578 | 0.13371 | 366,802.00 |
| Jul 05 2024 | 0.13458 | -0.01121 | -7.69% | 0.14281 | 0.14333 | 0.12891 | 646,764.00 |
| Jul 04 2024 | 0.14579 | -0.0211 | -12.64% | 0.16698 | 0.16709 | 0.14522 | 639,197.00 |
| Jul 03 2024 | 0.16689 | -0.00552 | -3.20% | 0.17307 | 0.17372 | 0.16563 | 578,270.00 |
| Jul 02 2024 | 0.17241 | -0.0046 | -2.60% | 0.17699 | 0.17828 | 0.17078 | 486,095.00 |
| Jul 01 2024 | 0.17701 | -0.00217 | -1.21% | 0.17948 | 0.18561 | 0.17339 | 406,931.00 |
| Jun 30 2024 | 0.17918 | 0.00916 | 5.39% | 0.16967 | 0.17942 | 0.16721 | 338,903.00 |
| Jun 29 2024 | 0.17002 | -0.00217 | -1.26% | 0.17271 | 0.17529 | 0.16928 | 230,073.00 |
| Jun 28 2024 | 0.17219 | -0.00942 | -5.19% | 0.18161 | 0.18318 | 0.17131 | 274,376.00 |
| Jun 27 2024 | 0.18161 | 0.00259 | 1.45% | 0.17958 | 0.18588 | 0.17631 | 255,965.00 |
| Jun 26 2024 | 0.17902 | -0.00209 | -1.15% | 0.18119 | 0.18339 | 0.1763 | 208,211.00 |
| Jun 25 2024 | 0.18111 | 0.005 | 2.84% | 0.17558 | 0.18432 | 0.17511 | 297,384.00 |
| Jun 24 2024 | 0.17611 | 0.00633 | 3.73% | 0.17042 | 0.17611 | 0.16359 | 431,633.00 |
| Jun 23 2024 | 0.16978 | -0.0039 | -2.25% | 0.17342 | 0.18018 | 0.16728 | 281,176.00 |
| Jun 22 2024 | 0.17368 | 0.00276 | 1.61% | 0.17102 | 0.17463 | 0.16852 | 214,506.00 |
| Jun 21 2024 | 0.17092 | -0.00246 | -1.42% | 0.17291 | 0.17789 | 0.17008 | 356,334.00 |
| Jun 20 2024 | 0.17338 | 0.00649 | 3.89% | 0.16689 | 0.17952 | 0.16589 | 349,172.00 |
| Jun 19 2024 | 0.16689 | 0.00145 | 0.88% | 0.16522 | 0.1695 | 0.16322 | 367,001.00 |
| Jun 18 2024 | 0.16544 | -0.01167 | -6.59% | 0.17722 | 0.17839 | 0.15911 | 501,051.00 |
| Jun 17 2024 | 0.17711 | -0.0163 | -8.43% | 0.19411 | 0.19488 | 0.17661 | 449,901.00 |
| Jun 16 2024 | 0.19341 | 0.00029 | 0.15% | 0.19343 | 0.1952 | 0.18952 | 251,814.00 |
| Jun 15 2024 | 0.19312 | -0.00036 | -0.19% | 0.19372 | 0.19848 | 0.19221 | 173,441.00 |
| Jun 14 2024 | 0.19348 | -0.00711 | -3.54% | 0.20052 | 0.20412 | 0.18801 | 338,044.00 |
| Jun 13 2024 | 0.20059 | -0.0075 | -3.60% | 0.20819 | 0.20911 | 0.19889 | 275,513.00 |
| Jun 12 2024 | 0.20809 | 0.0067 | 3.33% | 0.20231 | 0.21668 | 0.19752 | 381,826.00 |
| Jun 11 2024 | 0.20139 | -0.00869 | -4.14% | 0.21012 | 0.21169 | 0.19871 | 416,889.00 |
| Jun 10 2024 | 0.21008 | -0.0165 | -7.28% | 0.22692 | 0.22709 | 0.20808 | 449,945.00 |
| Jun 09 2024 | 0.22658 | -0.00084 | -0.37% | 0.22719 | 0.23059 | 0.2207 | 409,595.00 |
| Jun 08 2024 | 0.22742 | -0.018 | -7.33% | 0.24509 | 0.24719 | 0.22571 | 337,321.00 |
| Jun 07 2024 | 0.24542 | -0.02226 | -8.32% | 0.26741 | 0.27049 | 0.2332 | 306,445.00 |
| Jun 06 2024 | 0.26768 | -0.0085 | -3.08% | 0.27709 | 0.27742 | 0.26439 | 272,174.00 |
| Jun 05 2024 | 0.27618 | 0.00737 | 2.74% | 0.26909 | 0.28582 | 0.2679 | 315,726.00 |
| Jun 04 2024 | 0.26881 | 0.00529 | 2.01% | 0.26348 | 0.27009 | 0.26051 | 231,725.00 |
| Jun 03 2024 | 0.26352 | 0.00091 | 0.35% | 0.26231 | 0.27049 | 0.25861 | 271,954.00 |
| Jun 02 2024 | 0.26261 | -0.00768 | -2.84% | 0.27041 | 0.2731 | 0.25977 | 216,478.00 |
| Jun 01 2024 | 0.27029 | -0.0023 | -0.84% | 0.27171 | 0.27289 | 0.26591 | 185,131.00 |
| May 31 2024 | 0.27259 | -0.001 | -0.37% | 0.27319 | 0.27638 | 0.26611 | 250,887.00 |
| May 30 2024 | 0.27359 | -0.00469 | -1.69% | 0.27839 | 0.28318 | 0.26888 | 264,435.00 |
| May 29 2024 | 0.27828 | -0.01203 | -4.14% | 0.28912 | 0.29123 | 0.27801 | 272,192.00 |
| May 28 2024 | 0.29031 | 0.00759 | 2.68% | 0.2821 | 0.29098 | 0.26987 | 363,003.00 |
| May 27 2024 | 0.28272 | 0.01378 | 5.12% | 0.26851 | 0.2872 | 0.26831 | 294,074.00 |
| May 26 2024 | 0.26894 | -0.00634 | -2.30% | 0.27501 | 0.27669 | 0.2661 | 245,418.00 |
| May 25 2024 | 0.27528 | -0.00234 | -0.84% | 0.27839 | 0.28321 | 0.27461 | 211,783.00 |
| May 24 2024 | 0.27762 | -0.0018 | -0.64% | 0.27982 | 0.28419 | 0.26881 | 227,449.00 |
| May 23 2024 | 0.27942 | -0.00729 | -2.54% | 0.28709 | 0.29199 | 0.26607 | 293,608.00 |
| May 22 2024 | 0.28671 | -0.00671 | -2.29% | 0.29272 | 0.29411 | 0.27997 | 251,720.00 |
| May 21 2024 | 0.29342 | 0.01763 | 6.39% | 0.27598 | 0.30448 | 0.27431 | 367,016.00 |
| May 20 2024 | 0.27579 | 0.02668 | 10.71% | 0.24948 | 0.27613 | 0.24564 | 382,290.00 |
| May 19 2024 | 0.24911 | -0.01097 | -4.22% | 0.26018 | 0.26367 | 0.24818 | 331,535.00 |
| May 18 2024 | 0.26008 | -0.0003 | -0.12% | 0.26042 | 0.26289 | 0.25702 | 333,628.00 |
| May 17 2024 | 0.26038 | 0.0084 | 3.33% | 0.25188 | 0.26189 | 0.24908 | 375,597.00 |
| May 16 2024 | 0.25198 | -0.00403 | -1.57% | 0.25589 | 0.25878 | 0.24658 | 273,523.00 |
| May 15 2024 | 0.25601 | 0.01632 | 6.81% | 0.24179 | 0.26164 | 0.23653 | 262,704.00 |
| May 14 2024 | 0.23969 | -0.00309 | -1.27% | 0.24299 | 0.27028 | 0.23906 | 380,191.00 |
| May 13 2024 | 0.24278 | 0.00097 | 0.40% | 0.24232 | 0.25549 | 0.23152 | 435,546.00 |
| May 12 2024 | 0.24181 | -0.00058 | -0.24% | 0.24269 | 0.24682 | 0.23998 | 364,079.00 |
| May 11 2024 | 0.24239 | -0.00244 | -1.00% | 0.24481 | 0.24888 | 0.2414 | 256,105.00 |
| May 10 2024 | 0.24483 | -0.01558 | -5.98% | 0.26019 | 0.26399 | 0.24231 | 363,640.00 |
| May 09 2024 | 0.26041 | 0.00825 | 3.27% | 0.25084 | 0.26259 | 0.2439 | 270,243.00 |
| May 08 2024 | 0.25216 | 0.00023 | 0.09% | 0.25213 | 0.25678 | 0.24603 | 38,401.00 |
| May 07 2024 | 0.25193 | -0.0034 | -1.33% | 0.25664 | 0.26116 | 0.25051 | 39,795.00 |
| May 06 2024 | 0.25533 | -0.00576 | -2.21% | 0.26082 | 0.27079 | 0.25493 | 176,462.00 |
| May 05 2024 | 0.26109 | 0.00357 | 1.39% | 0.2579 | 0.26447 | 0.25281 | 423,436.00 |
| May 04 2024 | 0.25752 | -0.00287 | -1.10% | 0.26048 | 0.26279 | 0.25511 | 352,128.00 |
| May 03 2024 | 0.26039 | 0.01802 | 7.43% | 0.24269 | 0.26167 | 0.23978 | 365,532.00 |
| May 02 2024 | 0.24237 | 0.00225 | 0.94% | 0.23909 | 0.24599 | 0.23159 | 332,798.00 |
| May 01 2024 | 0.24012 | 0.00291 | 1.23% | 0.23609 | 0.2417 | 0.21997 | 355,335.00 |
| Apr 30 2024 | 0.23721 | -0.01428 | -5.68% | 0.25108 | 0.25389 | 0.2284 | 291,442.00 |
| Apr 29 2024 | 0.25149 | -0.00359 | -1.41% | 0.25599 | 0.25828 | 0.24341 | 368,763.00 |
| Apr 28 2024 | 0.25508 | -0.00554 | -2.13% | 0.25961 | 0.26689 | 0.25401 | 312,583.00 |
| Apr 27 2024 | 0.26062 | 0.00403 | 1.57% | 0.25688 | 0.2609 | 0.24791 | 366,179.00 |
| Apr 26 2024 | 0.25659 | -0.00892 | -3.36% | 0.26462 | 0.26589 | 0.25511 | 376,258.00 |
| Apr 25 2024 | 0.26551 | 0.00262 | 1.00% | 0.26291 | 0.26929 | 0.25602 | 310,482.00 |
