Register for streaming realtime charts, analysis tools, and prices.
LRCBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 0.00000270 | 0.00000003 | 1.12% | 0.00000263 | 0.00000270 | 0.00000260 | 19,918.00 |
| Jun 21 2024 | 0.00000267 | 0.00000000 | 0.00% | 0.00000268 | 0.00000276 | 0.00000264 | 80,838.00 |
| Jun 20 2024 | 0.00000267 | 0.00000009 | 3.49% | 0.00000256 | 0.00000271 | 0.00000255 | 73,153.00 |
| Jun 19 2024 | 0.00000258 | 0.00000005 | 1.98% | 0.00000253 | 0.00000259 | 0.00000251 | 123,817.00 |
| Jun 18 2024 | 0.00000253 | -0.00000014 | -5.24% | 0.00000262 | 0.00000265 | 0.00000239 | 695,947.00 |
| Jun 17 2024 | 0.00000267 | -0.00000023 | -7.93% | 0.00000290 | 0.00000290 | 0.00000265 | 1,021,952.00 |
| Jun 16 2024 | 0.00000290 | -0.00000003 | -1.02% | 0.00000290 | 0.00000292 | 0.00000287 | 21,201.00 |
| Jun 15 2024 | 0.00000293 | 0.00000002 | 0.69% | 0.00000294 | 0.00000298 | 0.00000290 | 29,872.00 |
| Jun 14 2024 | 0.00000291 | -0.00000006 | -2.02% | 0.00000300 | 0.00000303 | 0.00000281 | 151,941.00 |
| Jun 13 2024 | 0.00000297 | -0.00000006 | -1.98% | 0.00000304 | 0.00000306 | 0.00000294 | 63,964.00 |
| Jun 12 2024 | 0.00000303 | 0.00000003 | 1.00% | 0.00000299 | 0.00000311 | 0.00000296 | 86,193.00 |
| Jun 11 2024 | 0.00000300 | -0.00000001 | -0.33% | 0.00000301 | 0.00000311 | 0.00000297 | 97,442.00 |
| Jun 10 2024 | 0.00000301 | -0.00000024 | -7.38% | 0.00000325 | 0.00000325 | 0.00000300 | 239,565.00 |
| Jun 09 2024 | 0.00000325 | -0.00000005 | -1.52% | 0.00000326 | 0.00000331 | 0.00000315 | 347,914.00 |
| Jun 08 2024 | 0.00000330 | -0.00000024 | -6.78% | 0.00000354 | 0.00000355 | 0.00000326 | 329,777.00 |
| Jun 07 2024 | 0.00000354 | -0.00000022 | -5.85% | 0.00000376 | 0.00000378 | 0.00000335 | 769,678.00 |
| Jun 06 2024 | 0.00000376 | -0.00000011 | -2.84% | 0.00000386 | 0.00000390 | 0.00000374 | 1,147,575.00 |
| Jun 05 2024 | 0.00000387 | 0.00000008 | 2.11% | 0.00000384 | 0.00000408 | 0.00000374 | 3,189,713.00 |
| Jun 04 2024 | 0.00000379 | -0.00000004 | -1.04% | 0.00000383 | 0.00000388 | 0.00000377 | 85,559.00 |
| Jun 03 2024 | 0.00000383 | -0.00000006 | -1.54% | 0.00000390 | 0.00000393 | 0.00000383 | 116,405.00 |
| Jun 02 2024 | 0.00000389 | -0.00000012 | -2.99% | 0.00000402 | 0.00000404 | 0.00000386 | 88,625.00 |
| Jun 01 2024 | 0.00000401 | -0.00000002 | -0.50% | 0.00000400 | 0.00000401 | 0.00000393 | 25,032.00 |
| May 31 2024 | 0.00000403 | 0.00000004 | 1.00% | 0.00000399 | 0.00000403 | 0.00000394 | 139,559.00 |
| May 30 2024 | 0.00000399 | -0.00000014 | -3.39% | 0.00000412 | 0.00000417 | 0.00000399 | 117,902.00 |
| May 29 2024 | 0.00000413 | -0.00000008 | -1.90% | 0.00000421 | 0.00000425 | 0.00000412 | 234,064.00 |
| May 28 2024 | 0.00000421 | 0.00000017 | 4.21% | 0.00000404 | 0.00000424 | 0.00000397 | 156,925.00 |
| May 27 2024 | 0.00000404 | 0.00000014 | 3.59% | 0.00000390 | 0.00000412 | 0.00000390 | 284,380.00 |
| May 26 2024 | 0.00000390 | -0.00000009 | -2.26% | 0.00000400 | 0.00000400 | 0.00000385 | 166,975.00 |
| May 25 2024 | 0.00000399 | -0.00000009 | -2.21% | 0.00000406 | 0.00000412 | 0.00000399 | 148,343.00 |
| May 24 2024 | 0.00000408 | -0.00000004 | -0.97% | 0.00000412 | 0.00000417 | 0.00000402 | 145,095.00 |
| May 23 2024 | 0.00000412 | 0.00000002 | 0.49% | 0.00000416 | 0.00000420 | 0.00000397 | 246,522.00 |
| May 22 2024 | 0.00000410 | -0.00000010 | -2.38% | 0.00000418 | 0.00000421 | 0.00000401 | 143,112.00 |
| May 21 2024 | 0.00000420 | 0.00000036 | 9.38% | 0.00000384 | 0.00000431 | 0.00000384 | 929,630.00 |
| May 20 2024 | 0.00000384 | 0.00000009 | 2.40% | 0.00000373 | 0.00000390 | 0.00000372 | 75,746.00 |
| May 19 2024 | 0.00000375 | -0.00000011 | -2.85% | 0.00000386 | 0.00000389 | 0.00000373 | 171,382.00 |
| May 18 2024 | 0.00000386 | -0.00000004 | -1.03% | 0.00000389 | 0.00000391 | 0.00000385 | 202,270.00 |
| May 17 2024 | 0.00000390 | 0.00000008 | 2.09% | 0.00000384 | 0.00000391 | 0.00000378 | 269,876.00 |
| May 16 2024 | 0.00000382 | -0.00000003 | -0.78% | 0.00000385 | 0.00000394 | 0.00000373 | 311,636.00 |
| May 15 2024 | 0.00000385 | -0.00000005 | -1.28% | 0.00000392 | 0.00000403 | 0.00000376 | 2,445,692.00 |
| May 14 2024 | 0.00000390 | 0.00000005 | 1.30% | 0.00000389 | 0.00000472 | 0.00000383 | 1,712,615.00 |
| May 13 2024 | 0.00000385 | -0.00000011 | -2.78% | 0.00000395 | 0.00000405 | 0.00000382 | 566,334.00 |
| May 12 2024 | 0.00000396 | -0.00000004 | -1.00% | 0.00000401 | 0.00000402 | 0.00000395 | 50,635.00 |
| May 11 2024 | 0.00000400 | 0.00000003 | 0.76% | 0.00000405 | 0.00000405 | 0.00000399 | 23,187.00 |
| May 10 2024 | 0.00000397 | -0.00000020 | -4.80% | 0.00000413 | 0.00000418 | 0.00000397 | 73,366.00 |
| May 09 2024 | 0.00000417 | 0.00000007 | 1.71% | 0.00000407 | 0.00000417 | 0.00000406 | 16,202.00 |
| May 08 2024 | 0.00000410 | 0.00000009 | 2.24% | 0.00000401 | 0.00000411 | 0.00000392 | 80,141.00 |
| May 07 2024 | 0.00000401 | -0.00000006 | -1.47% | 0.00000403 | 0.00000406 | 0.00000395 | 23,106.00 |
| May 06 2024 | 0.00000407 | -0.00000001 | -0.25% | 0.00000408 | 0.00000410 | 0.00000407 | 18,836.00 |
| May 05 2024 | 0.00000408 | 0.00000002 | 0.49% | 0.00000400 | 0.00000414 | 0.00000400 | 45,117.00 |
| May 04 2024 | 0.00000406 | -0.00000007 | -1.69% | 0.00000411 | 0.00000416 | 0.00000401 | 43,283.00 |
| May 03 2024 | 0.00000413 | 0.00000000 | 0.00% | 0.00000413 | 0.00000419 | 0.00000407 | 26,598.00 |
| May 02 2024 | 0.00000413 | 0.00000005 | 1.23% | 0.00000408 | 0.00000414 | 0.00000405 | 66,828.00 |
| May 01 2024 | 0.00000408 | 0.00000018 | 4.62% | 0.00000389 | 0.00000409 | 0.00000388 | 140,919.00 |
| Apr 30 2024 | 0.00000390 | -0.00000005 | -1.27% | 0.00000392 | 0.00000396 | 0.00000378 | 68,145.00 |
| Apr 29 2024 | 0.00000395 | -0.00000011 | -2.71% | 0.00000408 | 0.00000408 | 0.00000391 | 47,483.00 |
| Apr 28 2024 | 0.00000406 | -0.00000002 | -0.49% | 0.00000414 | 0.00000416 | 0.00000405 | 64,683.00 |
| Apr 27 2024 | 0.00000408 | 0.00000005 | 1.24% | 0.00000400 | 0.00000412 | 0.00000395 | 37,440.00 |
| Apr 26 2024 | 0.00000403 | -0.00000008 | -1.95% | 0.00000411 | 0.00000413 | 0.00000400 | 60,226.00 |
| Apr 25 2024 | 0.00000411 | -0.00000003 | -0.72% | 0.00000409 | 0.00000413 | 0.00000402 | 193,347.00 |
| Apr 24 2024 | 0.00000414 | 0.00000002 | 0.49% | 0.00000413 | 0.00000428 | 0.00000407 | 65,584.00 |
| Apr 23 2024 | 0.00000412 | -0.00000004 | -0.96% | 0.00000416 | 0.00000419 | 0.00000408 | 488,787.00 |
| Apr 22 2024 | 0.00000416 | 0.00000006 | 1.46% | 0.00000410 | 0.00000424 | 0.00000409 | 83,497.00 |
| Apr 21 2024 | 0.00000410 | -0.00000011 | -2.61% | 0.00000421 | 0.00000424 | 0.00000407 | 516,390.00 |
| Apr 20 2024 | 0.00000421 | 0.00000027 | 6.85% | 0.00000395 | 0.00000428 | 0.00000394 | 85,754.00 |
| Apr 19 2024 | 0.00000394 | -0.00000004 | -1.01% | 0.00000397 | 0.00000405 | 0.00000382 | 286,631.00 |
| Apr 18 2024 | 0.00000398 | -0.00000001 | -0.25% | 0.00000399 | 0.00000408 | 0.00000395 | 209,850.00 |
| Apr 17 2024 | 0.00000399 | -0.00000002 | -0.50% | 0.00000396 | 0.00000399 | 0.00000386 | 66,280.00 |
| Apr 16 2024 | 0.00000401 | 0.00000004 | 1.01% | 0.00000397 | 0.00000403 | 0.00000386 | 59,893.00 |
| Apr 15 2024 | 0.00000397 | -0.00000014 | -3.41% | 0.00000404 | 0.00000422 | 0.00000390 | 434,108.00 |
| Apr 14 2024 | 0.00000411 | 0.00000032 | 8.44% | 0.00000380 | 0.00000413 | 0.00000372 | 411,347.00 |
| Apr 13 2024 | 0.00000379 | -0.00000043 | -10.19% | 0.00000421 | 0.00000425 | 0.00000343 | 805,549.00 |
| Apr 12 2024 | 0.00000422 | -0.00000058 | -12.08% | 0.00000482 | 0.00000494 | 0.00000396 | 1,356,585.00 |
| Apr 11 2024 | 0.00000480 | -0.00000005 | -1.03% | 0.00000486 | 0.00000503 | 0.00000480 | 271,794.00 |
| Apr 10 2024 | 0.00000485 | -0.00000010 | -2.02% | 0.00000492 | 0.00000498 | 0.00000479 | 137,997.00 |
| Apr 09 2024 | 0.00000495 | -0.00000014 | -2.75% | 0.00000506 | 0.00000512 | 0.00000495 | 174,784.00 |
| Apr 08 2024 | 0.00000509 | 0.00000011 | 2.21% | 0.00000499 | 0.00000512 | 0.00000492 | 204,372.00 |
| Apr 07 2024 | 0.00000498 | 0.00000003 | 0.61% | 0.00000493 | 0.00000503 | 0.00000493 | 186,558.00 |
| Apr 06 2024 | 0.00000495 | -0.00000004 | -0.80% | 0.00000495 | 0.00000517 | 0.00000493 | 518,485.00 |
| Apr 05 2024 | 0.00000499 | -0.00000006 | -1.19% | 0.00000505 | 0.00000511 | 0.00000488 | 161,051.00 |
| Apr 04 2024 | 0.00000505 | -0.00000007 | -1.37% | 0.00000520 | 0.00000525 | 0.00000505 | 254,608.00 |
| Apr 03 2024 | 0.00000512 | -0.00000008 | -1.54% | 0.00000517 | 0.00000529 | 0.00000507 | 236,908.00 |
| Apr 02 2024 | 0.00000520 | -0.00000005 | -0.95% | 0.00000525 | 0.00000529 | 0.00000505 | 820,075.00 |
| Apr 01 2024 | 0.00000525 | -0.00000008 | -1.50% | 0.00000534 | 0.00000547 | 0.00000512 | 386,639.00 |
| Mar 31 2024 | 0.00000533 | -0.00000001 | -0.19% | 0.00000542 | 0.00000554 | 0.00000533 | 490,721.00 |
| Mar 30 2024 | 0.00000534 | -0.00000012 | -2.20% | 0.00000550 | 0.00000553 | 0.00000533 | 393,749.00 |
| Mar 29 2024 | 0.00000546 | -0.00000018 | -3.19% | 0.00000554 | 0.00000561 | 0.00000542 | 1,107,801.00 |
| Mar 28 2024 | 0.00000564 | -0.00000002 | -0.35% | 0.00000568 | 0.00000571 | 0.00000548 | 984,268.00 |
| Mar 27 2024 | 0.00000566 | -0.00000031 | -5.19% | 0.00000593 | 0.00000606 | 0.00000564 | 564,156.00 |
| Mar 26 2024 | 0.00000597 | 0.00000003 | 0.51% | 0.00000590 | 0.00000609 | 0.00000570 | 275,092.00 |
| Mar 25 2024 | 0.00000594 | 0.00000001 | 0.17% | 0.00000593 | 0.00000605 | 0.00000591 | 428,089.00 |
| Mar 24 2024 | 0.00000593 | -0.00000003 | -0.50% | 0.00000591 | 0.00000601 | 0.00000582 | 380,260.00 |
| Mar 23 2024 | 0.00000596 | 0.00000005 | 0.85% | 0.00000587 | 0.00000604 | 0.00000587 | 221,077.00 |
