LRCUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.15748 | -0.00796 | -4.81% | 0.16619 | 0.16949 | 0.15311 | 2,326.00 |
Jul 17 2024 | 0.16544 | 0.0015 | 0.91% | 0.16597 | 37.32 | 0.16362 | 1,116.00 |
Jul 16 2024 | 0.16394 | -0.00058 | -0.35% | 0.16514 | 0.17019 | 0.15612 | 9,643.00 |
Jul 15 2024 | 0.16452 | 0.01128 | 7.36% | 0.15457 | 0.16672 | 0.15301 | 2,073.00 |
Jul 14 2024 | 0.15324 | 0.00244 | 1.62% | 0.14953 | 0.15474 | 0.1482 | 1,811.00 |
Jul 13 2024 | 0.1508 | 0.00587 | 4.05% | 0.14576 | 0.15203 | 0.14477 | 1,922.00 |
Jul 12 2024 | 0.14493 | -0.00242 | -1.64% | 0.14308 | 0.14908 | 0.14217 | 5,002.00 |
Jul 11 2024 | 0.14735 | 0.00133 | 0.91% | 0.1457 | 0.15193 | 0.14216 | 2,285.00 |
Jul 10 2024 | 0.14602 | -0.00482 | -3.20% | 0.14638 | 0.15309 | 0.14438 | 1,092.00 |
Jul 09 2024 | 0.15084 | 0.00983 | 6.97% | 0.14074 | 0.15084 | 0.14041 | 972.00 |
Jul 08 2024 | 0.14101 | 0.00372 | 2.71% | 0.13695 | 0.14791 | 0.13356 | 1,393.00 |
Jul 07 2024 | 0.13729 | -0.00839 | -5.76% | 0.14417 | 0.15018 | 0.13729 | 99,118.00 |
Jul 06 2024 | 0.14568 | 0.0098 | 7.21% | 0.13612 | 0.15022 | 0.13588 | 6,726.00 |
Jul 05 2024 | 0.13588 | -0.00995 | -6.82% | 0.14191 | 0.14545 | 0.13173 | 6,461.00 |
Jul 04 2024 | 0.14583 | -0.02716 | -15.70% | 0.1671 | 0.16879 | 0.14581 | 12,887.00 |
Jul 03 2024 | 0.17299 | 0.00 | 0.00% | 0.17299 | 0.17299 | 0.17299 | 0.00 |
Jul 02 2024 | 0.17299 | -0.00635 | -3.54% | 0.17654 | 0.17998 | 0.1712 | 3,148.00 |
Jul 01 2024 | 0.17934 | 0.00071 | 0.40% | 0.17992 | 0.18576 | 0.17369 | 5,407.00 |
Jun 30 2024 | 0.17863 | 0.00684 | 3.98% | 0.16973 | 0.17979 | 0.1674 | 11,914.00 |
Jun 29 2024 | 0.17179 | -0.00073 | -0.42% | 0.17342 | 0.17743 | 0.16947 | 4,055.00 |
Jun 28 2024 | 0.17252 | -0.00925 | -5.09% | 0.1811 | 0.18346 | 0.17162 | 3,294.00 |
Jun 27 2024 | 0.18177 | 0.00251 | 1.40% | 0.17875 | 0.18678 | 0.17679 | 888.00 |
Jun 26 2024 | 0.17926 | -0.00194 | -1.07% | 0.18072 | 0.18249 | 0.17698 | 732.00 |
Jun 25 2024 | 0.1812 | 0.00505 | 2.87% | 0.17825 | 0.1848 | 0.17594 | 1,167.00 |
Jun 24 2024 | 0.17615 | 0.00224 | 1.29% | 0.17204 | 0.17629 | 0.16457 | 8,295.00 |
Jun 23 2024 | 0.17391 | 0.00 | 0.00% | 0.17391 | 0.17391 | 0.17391 | 0.00 |
Jun 22 2024 | 0.17391 | 0.00299 | 1.75% | 0.17025 | 0.17535 | 0.16887 | 881.00 |
Jun 21 2024 | 0.17092 | -0.00258 | -1.49% | 0.17132 | 0.17825 | 0.17055 | 933.00 |
Jun 20 2024 | 0.1735 | -0.00409 | -2.30% | 0.16697 | 0.17983 | 0.16697 | 2,570.00 |
Jun 19 2024 | 0.17759 | 0.00 | 0.00% | 0.17759 | 0.17759 | 0.17759 | 0.00 |
Jun 18 2024 | 0.17759 | 0.00 | 0.00% | 0.17759 | 0.17759 | 0.17759 | 0.00 |
Jun 17 2024 | 0.17759 | -0.01607 | -8.30% | 0.19322 | 0.19453 | 0.1755 | 11,218.00 |
Jun 16 2024 | 0.19366 | 0.00059 | 0.31% | 0.19316 | 0.19465 | 0.190 | 12,428.00 |
Jun 15 2024 | 0.19307 | -0.00072 | -0.37% | 0.19391 | 0.19779 | 0.19303 | 5,399.00 |
Jun 14 2024 | 0.19379 | -0.00647 | -3.23% | 0.20095 | 0.20395 | 0.18804 | 11,387.00 |
Jun 13 2024 | 0.20026 | -0.00783 | -3.76% | 0.20741 | 0.20897 | 0.19877 | 19,418.00 |
Jun 12 2024 | 0.20809 | 0.00666 | 3.31% | 0.20265 | 0.21621 | 0.19877 | 113,059.00 |
Jun 11 2024 | 0.20143 | -0.00869 | -4.14% | 0.21054 | 0.2113 | 0.19963 | 21,091.00 |
Jun 10 2024 | 0.21012 | -0.01686 | -7.43% | 0.22639 | 0.22642 | 0.20867 | 22,839.00 |
Jun 09 2024 | 0.22698 | -0.00068 | -0.30% | 0.2268 | 0.23095 | 0.22066 | 42,681.00 |
Jun 08 2024 | 0.22766 | -0.01785 | -7.27% | 0.24465 | 0.24688 | 0.22634 | 12,913.00 |
Jun 07 2024 | 0.24551 | -0.02219 | -8.29% | 0.26734 | 0.27042 | 0.22913 | 27,916.00 |
Jun 06 2024 | 0.2677 | -0.00885 | -3.20% | 0.27682 | 0.27682 | 0.26386 | 8,918.00 |
Jun 05 2024 | 0.27655 | 0.00715 | 2.65% | 0.26988 | 0.28515 | 0.2681 | 29,757.00 |
Jun 04 2024 | 0.2694 | 0.00557 | 2.11% | 0.26406 | 0.26981 | 0.26083 | 1,034.00 |
Jun 03 2024 | 0.26383 | 0.00102 | 0.39% | 0.26232 | 0.26979 | 0.2588 | 8,354.00 |
Jun 02 2024 | 0.26281 | -0.00788 | -2.91% | 0.27124 | 0.27262 | 0.26029 | 5,997.00 |
Jun 01 2024 | 0.27069 | -0.00206 | -0.76% | 0.27159 | 0.27264 | 0.26617 | 926.00 |
May 31 2024 | 0.27275 | -0.00085 | -0.31% | 0.27305 | 0.27598 | 0.26678 | 9,734.00 |
May 30 2024 | 0.2736 | -0.01676 | -5.77% | 0.27893 | 0.28316 | 0.26961 | 14,162.00 |
May 29 2024 | 0.29036 | 0.00 | 0.00% | 0.29036 | 0.29036 | 0.29036 | 0.00 |
May 28 2024 | 0.29036 | 0.00735 | 2.60% | 0.28279 | 0.29085 | 0.27065 | 6,484.00 |
May 27 2024 | 0.28301 | 0.01396 | 5.19% | 0.26933 | 0.28632 | 0.26898 | 28,263.00 |
May 26 2024 | 0.26905 | -0.00644 | -2.34% | 0.27653 | 0.27683 | 0.26725 | 12,742.00 |
May 25 2024 | 0.27549 | -0.00287 | -1.03% | 0.27988 | 0.28291 | 0.27495 | 2,331.00 |
May 24 2024 | 0.27836 | -0.00147 | -0.53% | 0.28082 | 0.28406 | 0.2695 | 5,127.00 |
May 23 2024 | 0.27983 | -0.00643 | -2.25% | 0.28771 | 0.29181 | 0.26319 | 20,981.00 |
May 22 2024 | 0.28626 | -0.00663 | -2.26% | 0.29232 | 0.49413 | 0.28107 | 5,722.00 |
May 21 2024 | 0.29289 | 0.01728 | 6.27% | 0.2786 | 0.30451 | 0.25718 | 50,284.00 |
May 20 2024 | 0.27561 | 0.02591 | 10.38% | 0.24868 | 0.27589 | 0.24626 | 6,103.00 |
May 19 2024 | 0.2497 | 0.00879 | 3.65% | 0.25922 | 0.26319 | 0.24837 | 1,810.00 |
May 18 2024 | 0.24091 | 0.00 | 0.00% | 0.24091 | 0.24091 | 0.24091 | 0.00 |
May 17 2024 | 0.24091 | 0.00 | 0.00% | 0.24091 | 0.24091 | 0.24091 | 0.00 |
May 16 2024 | 0.24091 | 0.00 | 0.00% | 0.24091 | 0.24091 | 0.24091 | 0.00 |
May 15 2024 | 0.24091 | 0.00 | 0.00% | 0.24091 | 0.24091 | 0.24091 | 0.00 |
May 14 2024 | 0.24091 | -0.00232 | -0.95% | 0.2438 | 0.26973 | 0.23892 | 24,009.00 |
May 13 2024 | 0.24323 | 0.00096 | 0.40% | 0.24269 | 0.25519 | 0.23214 | 1,670.00 |
May 12 2024 | 0.24227 | -0.00103 | -0.42% | 0.24389 | 0.24748 | 0.24098 | 6,643.00 |
May 11 2024 | 0.2433 | -0.01752 | -6.72% | 0.2457 | 0.2478 | 0.24221 | 2,096.00 |
May 10 2024 | 0.26082 | 0.00 | 0.00% | 0.26082 | 0.26082 | 0.26082 | 0.00 |
May 09 2024 | 0.26082 | 0.00931 | 3.70% | 0.250 | 0.2624 | 0.24506 | 2,828.00 |
May 08 2024 | 0.25151 | 0.00 | 0.00% | 0.25151 | 0.25151 | 0.25151 | 0.00 |
May 07 2024 | 0.25151 | -0.00402 | -1.57% | 0.25629 | 0.26127 | 0.25065 | 14,360.00 |
May 06 2024 | 0.25553 | -0.00212 | -0.82% | 0.26136 | 0.27095 | 0.25514 | 5,283.00 |
May 05 2024 | 0.25765 | 0.00 | 0.00% | 0.25765 | 0.25765 | 0.25765 | 0.00 |
May 04 2024 | 0.25765 | -0.00384 | -1.47% | 0.26037 | 0.26336 | 0.2555 | 14,736.00 |
May 03 2024 | 0.26149 | 0.02213 | 9.25% | 0.24339 | 0.26202 | 0.24091 | 8,645.00 |
May 02 2024 | 0.23936 | 0.00 | 0.00% | 0.23936 | 0.23936 | 0.23936 | 0.00 |
May 01 2024 | 0.23936 | 0.00202 | 0.85% | 0.23615 | 0.24107 | 0.22121 | 13,246.00 |
Apr 30 2024 | 0.23734 | -0.01454 | -5.77% | 0.25114 | 0.2539 | 0.22871 | 4,630.00 |
Apr 29 2024 | 0.25188 | -0.00899 | -3.45% | 0.25613 | 0.25791 | 0.24352 | 3,401.00 |
Apr 28 2024 | 0.26087 | 0.00 | 0.00% | 0.26087 | 0.26087 | 0.26087 | 0.00 |
Apr 27 2024 | 0.26087 | 0.00427 | 1.66% | 0.25879 | 0.26131 | 0.24622 | 3,810.00 |
Apr 26 2024 | 0.2566 | -0.00864 | -3.26% | 0.26456 | 0.2652 | 0.25558 | 9,438.00 |
Apr 25 2024 | 0.26524 | 0.00259 | 0.99% | 0.26267 | 0.26906 | 0.25676 | 8,319.00 |
Apr 24 2024 | 0.26265 | -0.01283 | -4.66% | 0.27608 | 0.28499 | 0.26103 | 3,645.00 |
Apr 23 2024 | 0.27548 | -0.00231 | -0.83% | 0.27673 | 0.28058 | 0.2708 | 1,343.00 |
Apr 22 2024 | 0.27779 | 0.01003 | 3.75% | 0.26866 | 0.27972 | 0.26681 | 43,950.00 |
Apr 21 2024 | 0.26776 | -0.00606 | -2.21% | 0.27188 | 0.2761 | 0.2626 | 15,051.00 |
Apr 20 2024 | 0.27382 | 0.02138 | 8.47% | 0.25167 | 0.27524 | 0.24966 | 10,774.00 |