Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LRCETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 0.000045 | -0.00000100 | -2.15% | 0.000047 | 0.000047 | 0.000045 | 34,089.00 |
| Jul 28 2024 | 0.000046 | -0.00000200 | -4.16% | 0.000048 | 0.000048 | 0.000046 | 54,621.00 |
| Jul 27 2024 | 0.000048 | 0.00000074 | 1.56% | 0.000048 | 0.000048 | 0.000047 | 52,285.00 |
| Jul 26 2024 | 0.000047 | 0.00000100 | 2.17% | 0.000046 | 0.000047 | 0.000046 | 46,151.00 |
| Jul 25 2024 | 0.000046 | 0.00000003 | 0.07% | 0.000047 | 0.000047 | 0.000046 | 113,966.00 |
| Jul 24 2024 | 0.000046 | 0.00000079 | 1.74% | 0.000046 | 0.000047 | 0.000045 | 48,782.00 |
| Jul 23 2024 | 0.000045 | -0.00000300 | -6.25% | 0.000048 | 0.000049 | 0.000045 | 73,863.00 |
| Jul 22 2024 | 0.000048 | -0.00000072 | -1.48% | 0.000048 | 0.000048 | 0.000047 | 50,295.00 |
| Jul 21 2024 | 0.000049 | 0.00000062 | 1.29% | 0.000048 | 0.000049 | 0.000047 | 96,376.00 |
| Jul 20 2024 | 0.000048 | 0.00000069 | 1.46% | 0.000048 | 0.000049 | 0.000047 | 130,579.00 |
| Jul 19 2024 | 0.000047 | 0.00000200 | 4.37% | 0.000046 | 0.000049 | 0.000046 | 263,491.00 |
| Jul 18 2024 | 0.000046 | -0.00000300 | -6.14% | 0.000049 | 0.000049 | 0.000045 | 305,851.00 |
| Jul 17 2024 | 0.000049 | 0.00000100 | 2.11% | 0.000047 | 0.000049 | 0.000047 | 275,295.00 |
| Jul 16 2024 | 0.000047 | 0.00000033 | 0.70% | 0.000047 | 0.000048 | 0.000046 | 72,811.00 |
| Jul 15 2024 | 0.000047 | -0.00000005 | -0.11% | 0.000047 | 0.000047 | 0.000046 | 108,996.00 |
| Jul 14 2024 | 0.000047 | 0.00000002 | 0.04% | 0.000047 | 0.000047 | 0.000046 | 43,268.00 |
| Jul 13 2024 | 0.000047 | 0.00000100 | 2.17% | 0.000046 | 0.000047 | 0.000046 | 32,263.00 |
| Jul 12 2024 | 0.000046 | -0.00000005 | -0.11% | 0.000046 | 0.000047 | 0.000046 | 58,002.00 |
| Jul 11 2024 | 0.000046 | -0.00000085 | -1.81% | 0.000047 | 0.000047 | 0.000046 | 40,268.00 |
| Jul 10 2024 | 0.000047 | -0.00000097 | -2.03% | 0.000048 | 0.000048 | 0.000047 | 102,116.00 |
| Jul 09 2024 | 0.000048 | 0.00000100 | 2.15% | 0.000047 | 0.000048 | 0.000046 | 68,220.00 |
| Jul 08 2024 | 0.000047 | -0.00000061 | -1.29% | 0.000046 | 0.000048 | 0.000046 | 373,459.00 |
| Jul 07 2024 | 0.000047 | -0.00000011 | -0.23% | 0.000047 | 0.000049 | 0.000047 | 47,254.00 |
| Jul 06 2024 | 0.000047 | 0.00000200 | 4.44% | 0.000046 | 0.000048 | 0.000045 | 109,725.00 |
| Jul 05 2024 | 0.000045 | -0.00000200 | -4.21% | 0.000047 | 0.000048 | 0.000043 | 515,983.00 |
| Jul 04 2024 | 0.000048 | -0.00000400 | -7.82% | 0.00005 | 0.00005 | 0.000048 | 233,693.00 |
| Jul 03 2024 | 0.000051 | 0.00000071 | 1.41% | 0.000051 | 0.000051 | 0.00005 | 82,014.00 |
| Jul 02 2024 | 0.00005 | -0.00000085 | -1.66% | 0.000051 | 0.000051 | 0.00005 | 24,448.00 |
| Jul 01 2024 | 0.000051 | -0.00000094 | -1.80% | 0.000052 | 0.000053 | 0.00005 | 139,461.00 |
| Jun 30 2024 | 0.000052 | 0.00000200 | 3.97% | 0.00005 | 0.000052 | 0.00005 | 93,864.00 |
| Jun 29 2024 | 0.00005 | -0.00000054 | -1.06% | 0.000051 | 0.000052 | 0.00005 | 65,714.00 |
| Jun 28 2024 | 0.000051 | -0.00000200 | -3.80% | 0.000053 | 0.000053 | 0.000051 | 24,849.00 |
| Jun 27 2024 | 0.000053 | -0.00000067 | -1.26% | 0.000053 | 0.000054 | 0.000053 | 33,304.00 |
| Jun 26 2024 | 0.000053 | 0.00000005 | 0.09% | 0.000053 | 0.000054 | 0.000053 | 22,234.00 |
| Jun 25 2024 | 0.000053 | 0.00000100 | 1.91% | 0.000053 | 0.000054 | 0.000052 | 56,138.00 |
| Jun 24 2024 | 0.000052 | 0.00000200 | 4.01% | 0.00005 | 0.000053 | 0.000049 | 100,608.00 |
| Jun 23 2024 | 0.00005 | 0.00000021 | 0.42% | 0.00005 | 0.000051 | 0.000049 | 24,229.00 |
| Jun 22 2024 | 0.00005 | 0.00000100 | 2.06% | 0.000049 | 0.00005 | 0.000048 | 37,377.00 |
| Jun 21 2024 | 0.000049 | -0.00000076 | -1.54% | 0.000049 | 0.000051 | 0.000049 | 42,926.00 |
| Jun 20 2024 | 0.000049 | 0.00000300 | 6.42% | 0.000047 | 0.00005 | 0.000047 | 54,783.00 |
| Jun 19 2024 | 0.000047 | -0.00000089 | -1.87% | 0.000047 | 0.000048 | 0.000046 | 41,168.00 |
| Jun 18 2024 | 0.000048 | -0.00000300 | -5.94% | 0.00005 | 0.000051 | 0.000046 | 108,722.00 |
| Jun 17 2024 | 0.000051 | -0.00000300 | -5.61% | 0.000053 | 0.000053 | 0.000051 | 63,958.00 |
| Jun 16 2024 | 0.000053 | -0.00000080 | -1.47% | 0.000054 | 0.000054 | 0.000053 | 24,577.00 |
| Jun 15 2024 | 0.000054 | -0.00000100 | -1.80% | 0.000056 | 0.000056 | 0.000054 | 47,216.00 |
| Jun 14 2024 | 0.000056 | -0.00000200 | -3.50% | 0.000058 | 0.000058 | 0.000055 | 143,732.00 |
| Jun 13 2024 | 0.000057 | -0.00000200 | -3.39% | 0.000059 | 0.000059 | 0.000057 | 169,095.00 |
| Jun 12 2024 | 0.000059 | 0.00000200 | 3.48% | 0.000058 | 0.000059 | 0.000057 | 66,675.00 |
| Jun 11 2024 | 0.000057 | 0.00000019 | 0.33% | 0.000057 | 0.000059 | 0.000056 | 168,185.00 |
| Jun 10 2024 | 0.000057 | -0.00000300 | -4.96% | 0.000061 | 0.000061 | 0.000057 | 208,449.00 |
| Jun 09 2024 | 0.00006 | -0.00000100 | -1.62% | 0.000062 | 0.000062 | 0.00006 | 576,370.00 |
| Jun 08 2024 | 0.000062 | -0.00000500 | -7.51% | 0.000066 | 0.000067 | 0.000062 | 129,882.00 |
| Jun 07 2024 | 0.000067 | -0.00000400 | -5.70% | 0.00007 | 0.000071 | 0.000063 | 321,876.00 |
| Jun 06 2024 | 0.00007 | -0.00000100 | -1.40% | 0.000071 | 0.000072 | 0.00007 | 57,795.00 |
| Jun 05 2024 | 0.000072 | 0.00000100 | 1.42% | 0.000071 | 0.000075 | 0.000071 | 140,786.00 |
| Jun 04 2024 | 0.00007 | 0.00000023 | 0.33% | 0.00007 | 0.000071 | 0.00007 | 25,779.00 |
| Jun 03 2024 | 0.00007 | 0.00000054 | 0.78% | 0.000069 | 0.000071 | 0.000069 | 30,599.00 |
| Jun 02 2024 | 0.000069 | -0.00000200 | -2.81% | 0.000071 | 0.000071 | 0.000069 | 15,491.00 |
| Jun 01 2024 | 0.000071 | -0.00000100 | -1.38% | 0.000072 | 0.000072 | 0.00007 | 27,547.00 |
| May 31 2024 | 0.000072 | -0.00000100 | -1.36% | 0.000072 | 0.000073 | 0.000071 | 123,053.00 |
| May 30 2024 | 0.000074 | -0.00000028 | -0.38% | 0.000074 | 0.000075 | 0.000073 | 26,060.00 |
| May 29 2024 | 0.000074 | -0.00000200 | -2.66% | 0.000075 | 0.000076 | 0.000074 | 67,589.00 |
| May 28 2024 | 0.000075 | 0.00000300 | 4.13% | 0.000073 | 0.000075 | 0.000071 | 50,427.00 |
| May 27 2024 | 0.000073 | 0.00000200 | 2.83% | 0.00007 | 0.000073 | 0.000069 | 81,981.00 |
| May 26 2024 | 0.000071 | -0.00000300 | -4.09% | 0.000074 | 0.000074 | 0.00007 | 50,680.00 |
| May 25 2024 | 0.000073 | -0.00000100 | -1.34% | 0.000075 | 0.000075 | 0.000073 | 22,249.00 |
| May 24 2024 | 0.000075 | 0.00000071 | 0.96% | 0.000074 | 0.000076 | 0.000074 | 94,809.00 |
| May 23 2024 | 0.000074 | -0.00000300 | -3.92% | 0.000077 | 0.000077 | 0.000072 | 359,837.00 |
| May 22 2024 | 0.000077 | -0.00000078 | -1.01% | 0.000077 | 0.000078 | 0.000076 | 59,861.00 |
| May 21 2024 | 0.000077 | 0.00000100 | 1.32% | 0.000076 | 0.000081 | 0.000075 | 208,097.00 |
| May 20 2024 | 0.000076 | -0.00000500 | -6.15% | 0.000081 | 0.000083 | 0.000074 | 60,526.00 |
| May 19 2024 | 0.000081 | -0.00000200 | -2.40% | 0.000083 | 0.000084 | 0.000081 | 54,294.00 |
| May 18 2024 | 0.000083 | -0.00000100 | -1.18% | 0.000085 | 0.000085 | 0.000083 | 9,266.00 |
| May 17 2024 | 0.000084 | -0.00000100 | -1.17% | 0.000085 | 0.000085 | 0.000083 | 19,476.00 |
| May 16 2024 | 0.000085 | 0.00000100 | 1.19% | 0.000085 | 0.000086 | 0.000084 | 82,240.00 |
| May 15 2024 | 0.000084 | 0.00000081 | 0.97% | 0.000084 | 0.00009 | 0.000082 | 272,530.00 |
| May 14 2024 | 0.000083 | 0.00000100 | 1.22% | 0.000083 | 0.000096 | 0.000082 | 477,167.00 |
| May 13 2024 | 0.000082 | -0.00000025 | -0.30% | 0.000083 | 0.000086 | 0.000081 | 73,361.00 |
| May 12 2024 | 0.000083 | -0.00000088 | -1.05% | 0.000083 | 0.000084 | 0.000083 | 8,568.00 |
| May 11 2024 | 0.000083 | -0.00000051 | -0.61% | 0.000085 | 0.000085 | 0.000083 | 7,629.00 |
| May 10 2024 | 0.000084 | -0.00000200 | -2.33% | 0.000086 | 0.000087 | 0.000084 | 26,744.00 |
| May 09 2024 | 0.000086 | 0.00000200 | 2.39% | 0.000084 | 0.000088 | 0.000083 | 303,871.00 |
| May 08 2024 | 0.000084 | 0.00000082 | 0.99% | 0.000083 | 0.000085 | 0.000082 | 46,306.00 |
| May 07 2024 | 0.000083 | -0.00000015 | -0.18% | 0.000083 | 0.000085 | 0.000082 | 75,866.00 |
| May 06 2024 | 0.000083 | -0.00000013 | -0.16% | 0.000083 | 0.000085 | 0.000083 | 36,587.00 |
| May 05 2024 | 0.000083 | 0.00000044 | 0.53% | 0.000083 | 0.000084 | 0.000082 | 44,992.00 |
| May 04 2024 | 0.000083 | -0.00000082 | -0.98% | 0.000084 | 0.000084 | 0.000082 | 40,587.00 |
| May 03 2024 | 0.000084 | 0.00000300 | 3.70% | 0.000081 | 0.000084 | 0.000081 | 64,502.00 |
| May 02 2024 | 0.000081 | 0.00000100 | 1.25% | 0.00008 | 0.000082 | 0.00008 | 98,887.00 |
| May 01 2024 | 0.00008 | 0.00000100 | 1.28% | 0.000078 | 0.000081 | 0.000078 | 69,654.00 |
