Register to chat with like-minded investors on our interactive forums.
LRCETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 0.000047 | 0.00000036 | 0.76% | 0.000047 | 0.000048 | 0.000046 | 177,509.00 |
| Jul 15 2024 | 0.000047 | -0.00000015 | -0.32% | 0.000047 | 0.000048 | 0.000046 | 270,072.00 |
| Jul 14 2024 | 0.000047 | -0.00000011 | -0.23% | 0.000047 | 0.000097 | 0.000046 | 156,912.00 |
| Jul 13 2024 | 0.000047 | 0.00000100 | 2.17% | 0.000046 | 0.000048 | 0.000046 | 117,520.00 |
| Jul 12 2024 | 0.000046 | -0.00000012 | -0.26% | 0.000046 | 0.000047 | 0.000046 | 190,107.00 |
| Jul 11 2024 | 0.000046 | -0.00000097 | -2.06% | 0.000047 | 0.000048 | 0.000046 | 138,450.00 |
| Jul 10 2024 | 0.000047 | -0.00000063 | -1.32% | 0.000048 | 0.000048 | 0.000047 | 223,166.00 |
| Jul 09 2024 | 0.000048 | 0.00000100 | 2.15% | 0.000047 | 0.000048 | 0.000046 | 176,955.00 |
| Jul 08 2024 | 0.000047 | -0.00000071 | -1.50% | 0.000047 | 0.000048 | 0.000046 | 519,028.00 |
| Jul 07 2024 | 0.000047 | 0.00000001 | 0.02% | 0.000047 | 0.000049 | 0.000047 | 148,363.00 |
| Jul 06 2024 | 0.000047 | 0.00000200 | 4.44% | 0.000045 | 0.000048 | 0.000045 | 281,751.00 |
| Jul 05 2024 | 0.000045 | -0.00000200 | -4.21% | 0.000048 | 0.000048 | 0.000043 | 946,113.00 |
| Jul 04 2024 | 0.000048 | -0.00000400 | -7.82% | 0.000051 | 0.000051 | 0.000047 | 391,772.00 |
| Jul 03 2024 | 0.000051 | 0.00000069 | 1.37% | 0.00005 | 0.000052 | 0.00005 | 152,099.00 |
| Jul 02 2024 | 0.00005 | -0.00000083 | -1.62% | 0.000051 | 0.000052 | 0.00005 | 61,203.00 |
| Jul 01 2024 | 0.000051 | -0.00000075 | -1.44% | 0.000051 | 0.000053 | 0.00005 | 145,150.00 |
| Jun 30 2024 | 0.000052 | 0.00000200 | 3.96% | 0.000051 | 0.000052 | 0.00005 | 185,867.00 |
| Jun 29 2024 | 0.000051 | -0.00000046 | -0.90% | 0.000051 | 0.000052 | 0.00005 | 111,937.00 |
| Jun 28 2024 | 0.000051 | -0.00000200 | -3.80% | 0.000053 | 0.000053 | 0.000051 | 67,519.00 |
| Jun 27 2024 | 0.000053 | -0.00000056 | -1.05% | 0.000053 | 0.000054 | 0.000052 | 75,256.00 |
| Jun 26 2024 | 0.000053 | -0.00000006 | -0.11% | 0.000053 | 0.000054 | 0.000053 | 149,064.00 |
| Jun 25 2024 | 0.000053 | 0.00000100 | 1.91% | 0.000052 | 0.000054 | 0.000052 | 117,728.00 |
| Jun 24 2024 | 0.000052 | 0.00000300 | 6.05% | 0.00005 | 0.000053 | 0.000049 | 189,352.00 |
| Jun 23 2024 | 0.00005 | -0.00000005 | -0.10% | 0.00005 | 0.000051 | 0.000049 | 88,935.00 |
| Jun 22 2024 | 0.00005 | 0.00000100 | 2.06% | 0.000049 | 0.00005 | 0.000048 | 117,425.00 |
| Jun 21 2024 | 0.000049 | -0.00000076 | -1.54% | 0.000049 | 0.000051 | 0.000048 | 115,857.00 |
| Jun 20 2024 | 0.000049 | 0.00000200 | 4.28% | 0.000047 | 0.00005 | 0.000047 | 148,440.00 |
| Jun 19 2024 | 0.000047 | -0.00000073 | -1.54% | 0.000048 | 0.000048 | 0.000046 | 139,799.00 |
| Jun 18 2024 | 0.000048 | -0.00000300 | -5.93% | 0.000051 | 0.000051 | 0.000046 | 240,404.00 |
| Jun 17 2024 | 0.000051 | -0.00000300 | -5.61% | 0.000054 | 0.000054 | 0.000051 | 142,517.00 |
| Jun 16 2024 | 0.000054 | -0.00000067 | -1.24% | 0.000054 | 0.000066 | 0.000053 | 107,468.00 |
| Jun 15 2024 | 0.000054 | -0.00000100 | -1.80% | 0.000056 | 0.000056 | 0.000054 | 117,713.00 |
| Jun 14 2024 | 0.000056 | -0.00000200 | -3.46% | 0.000057 | 0.000059 | 0.000055 | 284,677.00 |
| Jun 13 2024 | 0.000058 | -0.00000100 | -1.69% | 0.000059 | 0.000059 | 0.000057 | 269,437.00 |
| Jun 12 2024 | 0.000059 | 0.00000200 | 3.48% | 0.000057 | 0.00006 | 0.000057 | 147,713.00 |
| Jun 11 2024 | 0.000057 | 0.00000010 | 0.17% | 0.000057 | 0.00006 | 0.000056 | 351,429.00 |
| Jun 10 2024 | 0.000057 | -0.00000400 | -6.55% | 0.000061 | 0.000066 | 0.000055 | 962,207.00 |
| Jun 09 2024 | 0.000061 | -0.00000077 | -1.25% | 0.000062 | 0.000063 | 0.00006 | 727,372.00 |
| Jun 08 2024 | 0.000062 | -0.00000500 | -7.50% | 0.000067 | 0.000067 | 0.000062 | 208,520.00 |
| Jun 07 2024 | 0.000067 | -0.00000300 | -4.27% | 0.00007 | 0.000075 | 0.000063 | 422,064.00 |
| Jun 06 2024 | 0.00007 | -0.00000100 | -1.40% | 0.000072 | 0.000073 | 0.00007 | 115,467.00 |
| Jun 05 2024 | 0.000072 | 0.00000100 | 1.42% | 0.000071 | 0.000075 | 0.00007 | 270,547.00 |
| Jun 04 2024 | 0.00007 | 0.00000042 | 0.60% | 0.00007 | 0.000071 | 0.000069 | 58,382.00 |
| Jun 03 2024 | 0.00007 | 0.00000053 | 0.76% | 0.000069 | 0.000071 | 0.000069 | 153,923.00 |
| Jun 02 2024 | 0.000069 | -0.00000200 | -2.81% | 0.000071 | 0.000071 | 0.000069 | 48,545.00 |
| Jun 01 2024 | 0.000071 | -0.00000100 | -1.38% | 0.000072 | 0.000073 | 0.00007 | 62,672.00 |
| May 31 2024 | 0.000072 | -0.00000075 | -1.03% | 0.000073 | 0.000073 | 0.000071 | 171,596.00 |
| May 30 2024 | 0.000073 | -0.00000077 | -1.04% | 0.000074 | 0.000075 | 0.000072 | 67,795.00 |
| May 29 2024 | 0.000074 | -0.00000100 | -1.33% | 0.000075 | 0.000076 | 0.000074 | 121,852.00 |
| May 28 2024 | 0.000075 | 0.00000300 | 4.13% | 0.000073 | 0.000076 | 0.00007 | 123,453.00 |
| May 27 2024 | 0.000073 | 0.00000200 | 2.83% | 0.000069 | 0.000073 | 0.000069 | 140,389.00 |
| May 26 2024 | 0.000071 | -0.00000300 | -4.09% | 0.000073 | 0.000074 | 0.00007 | 115,513.00 |
| May 25 2024 | 0.000073 | -0.00000100 | -1.34% | 0.000075 | 0.000077 | 0.000072 | 57,271.00 |
| May 24 2024 | 0.000074 | 0.00000012 | 0.16% | 0.000074 | 0.000076 | 0.000073 | 155,040.00 |
| May 23 2024 | 0.000074 | -0.00000200 | -2.61% | 0.000077 | 0.000079 | 0.000071 | 644,306.00 |
| May 22 2024 | 0.000077 | -0.00000051 | -0.66% | 0.000077 | 0.00008 | 0.000075 | 152,526.00 |
| May 21 2024 | 0.000077 | 0.00000200 | 2.66% | 0.000075 | 0.000081 | 0.000075 | 374,577.00 |
| May 20 2024 | 0.000075 | -0.00000600 | -7.38% | 0.000081 | 0.000083 | 0.000074 | 217,362.00 |
| May 19 2024 | 0.000081 | -0.00000200 | -2.40% | 0.000083 | 0.000084 | 0.000081 | 149,022.00 |
| May 18 2024 | 0.000083 | -0.00000100 | -1.18% | 0.000085 | 0.000085 | 0.000083 | 78,835.00 |
| May 17 2024 | 0.000085 | -0.00000089 | -1.04% | 0.000085 | 0.000087 | 0.000083 | 85,021.00 |
| May 16 2024 | 0.000085 | 0.00000100 | 1.18% | 0.000084 | 0.000087 | 0.000084 | 162,308.00 |
| May 15 2024 | 0.000084 | 0.00000100 | 1.20% | 0.000083 | 0.00009 | 0.00008 | 365,620.00 |
| May 14 2024 | 0.000083 | 0.00000065 | 0.79% | 0.000082 | 0.000096 | 0.000082 | 644,657.00 |
| May 13 2024 | 0.000082 | -0.00000010 | -0.12% | 0.000083 | 0.000086 | 0.00008 | 185,544.00 |
| May 12 2024 | 0.000083 | -0.00000100 | -1.20% | 0.000083 | 0.000084 | 0.00008 | 68,652.00 |
| May 11 2024 | 0.000084 | -0.00000035 | -0.42% | 0.000084 | 0.000085 | 0.000083 | 64,146.00 |
| May 10 2024 | 0.000084 | -0.00000200 | -2.33% | 0.000086 | 0.000087 | 0.000084 | 84,735.00 |
| May 09 2024 | 0.000086 | 0.00000200 | 2.39% | 0.000084 | 0.000088 | 0.00008 | 382,933.00 |
| May 08 2024 | 0.000084 | 0.00000082 | 0.99% | 0.000083 | 0.000085 | 0.00008 | 73,673.00 |
| May 07 2024 | 0.000083 | -0.00000015 | -0.18% | 0.000083 | 0.000085 | 0.000082 | 111,350.00 |
| May 06 2024 | 0.000083 | 0.00000007 | 0.08% | 0.000084 | 0.000085 | 0.000083 | 175,052.00 |
| May 05 2024 | 0.000083 | 0.00000025 | 0.30% | 0.000083 | 0.000084 | 0.000082 | 112,504.00 |
| May 04 2024 | 0.000083 | -0.00000100 | -1.19% | 0.000084 | 0.000084 | 0.000081 | 104,682.00 |
| May 03 2024 | 0.000084 | 0.00000200 | 2.45% | 0.000081 | 0.000084 | 0.000081 | 169,230.00 |
| May 02 2024 | 0.000081 | 0.00000200 | 2.51% | 0.000081 | 0.000082 | 0.00008 | 183,996.00 |
| May 01 2024 | 0.00008 | 0.00000100 | 1.28% | 0.000078 | 0.000081 | 0.000077 | 145,829.00 |
| Apr 30 2024 | 0.000078 | 0.00000019 | 0.24% | 0.000078 | 0.00008 | 0.000073 | 166,887.00 |
| Apr 29 2024 | 0.000078 | -0.00000005 | -0.06% | 0.000079 | 0.000079 | 0.000077 | 260,651.00 |
| Apr 28 2024 | 0.000078 | -0.00000200 | -2.50% | 0.00008 | 0.000081 | 0.000077 | 157,647.00 |
| Apr 27 2024 | 0.00008 | -0.00000200 | -2.44% | 0.000082 | 0.000083 | 0.000078 | 153,120.00 |
| Apr 26 2024 | 0.000082 | -0.00000200 | -2.38% | 0.000084 | 0.000084 | 0.000081 | 132,482.00 |
| Apr 25 2024 | 0.000084 | 0.00000031 | 0.37% | 0.000084 | 0.000085 | 0.000082 | 143,160.00 |
| Apr 24 2024 | 0.000084 | -0.00000200 | -2.34% | 0.000086 | 0.000088 | 0.000083 | 157,608.00 |
| Apr 23 2024 | 0.000085 | -0.00000100 | -1.15% | 0.000087 | 0.000088 | 0.000083 | 147,554.00 |
| Apr 22 2024 | 0.000087 | 0.00000200 | 2.36% | 0.000085 | 0.000088 | 0.000083 | 98,752.00 |
| Apr 21 2024 | 0.000085 | -0.00000200 | -2.30% | 0.000087 | 0.000088 | 0.000082 | 162,192.00 |
| Apr 20 2024 | 0.000087 | 0.00000400 | 4.82% | 0.000083 | 0.000089 | 0.000082 | 76,520.00 |
| Apr 19 2024 | 0.000083 | 0.00000095 | 1.16% | 0.000083 | 0.000085 | 0.000076 | 231,361.00 |
| Apr 18 2024 | 0.000082 | -0.00000077 | -0.93% | 0.000083 | 0.000084 | 0.00008 | 150,615.00 |
