Register to chat with like-minded investors on our interactive forums.
LRCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.2934 | 0.0176 | 6.38% | 0.2762 | 0.3052 | 0.27409 | 14,090,260.00 |
| May 20 2024 | 0.2758 | 0.0269 | 10.81% | 0.2493 | 0.2768 | 0.2455 | 5,964,811.00 |
| May 19 2024 | 0.2489 | -0.0111 | -4.27% | 0.2594 | 0.2648 | 0.2479 | 1,634,016.00 |
| May 18 2024 | 0.260 | -0.0004 | -0.15% | 0.2605 | 0.2634 | 0.25535 | 1,768,698.00 |
| May 17 2024 | 0.2604 | 0.0082 | 3.25% | 0.2514 | 0.2623 | 0.24445 | 2,167,928.00 |
| May 16 2024 | 0.2522 | -0.0041 | -1.60% | 0.2558 | 0.259 | 0.2462 | 4,434,118.00 |
| May 15 2024 | 0.2563 | 0.0169 | 7.06% | 0.2418 | 0.2618 | 0.2365 | 6,883,529.00 |
| May 14 2024 | 0.2394 | -0.0032 | -1.32% | 0.2426 | 0.2775 | 0.23446 | 10,357,180.00 |
| May 13 2024 | 0.2426 | 0.00341 | 1.43% | 0.2401 | 0.2557 | 0.2316 | 2,768,453.00 |
| May 12 2024 | 0.23919 | -0.00311 | -1.28% | 0.2429 | 0.24943 | 0.23919 | 594,321.00 |
| May 11 2024 | 0.2423 | -0.0023 | -0.94% | 0.2452 | 0.2487 | 0.2413 | 1,138,041.00 |
| May 10 2024 | 0.2446 | -0.0157 | -6.03% | 0.2597 | 0.2639 | 0.2422 | 4,042,844.00 |
| May 09 2024 | 0.2603 | 0.0098 | 3.91% | 0.2502 | 0.2626 | 0.2439 | 1,965,913.00 |
| May 08 2024 | 0.2505 | -0.0009 | -0.36% | 0.2518 | 0.2608 | 0.24506 | 1,545,415.00 |
| May 07 2024 | 0.2514 | -0.0038 | -1.49% | 0.256 | 0.2611 | 0.2496 | 2,581,600.00 |
| May 06 2024 | 0.2552 | -0.0059 | -2.26% | 0.2609 | 0.2713 | 0.2535 | 7,344,534.00 |
| May 05 2024 | 0.2611 | 0.0033 | 1.28% | 0.258 | 0.2645 | 0.2524 | 2,829,863.00 |
| May 04 2024 | 0.2578 | -0.0031 | -1.19% | 0.2607 | 0.270 | 0.25391 | 2,372,973.00 |
| May 03 2024 | 0.2609 | 0.0183 | 7.54% | 0.2426 | 0.2618 | 0.240 | 2,818,029.00 |
| May 02 2024 | 0.2426 | 0.0029 | 1.21% | 0.239 | 0.246 | 0.2315 | 5,220,069.00 |
| May 01 2024 | 0.2397 | 0.0027 | 1.14% | 0.2357 | 0.2415 | 0.21945 | 6,384,131.00 |
| Apr 30 2024 | 0.237 | -0.0143 | -5.69% | 0.251 | 0.2539 | 0.22322 | 5,325,182.00 |
| Apr 29 2024 | 0.2513 | -0.0042 | -1.64% | 0.241 | 0.2581 | 0.241 | 5,110,168.00 |
| Apr 28 2024 | 0.2555 | -0.0048 | -1.84% | 0.2597 | 0.267 | 0.2542 | 2,683,156.00 |
| Apr 27 2024 | 0.2603 | 0.0033 | 1.28% | 0.2569 | 0.2614 | 0.2474 | 2,637,954.00 |
| Apr 26 2024 | 0.257 | -0.0082 | -3.09% | 0.2649 | 0.2658 | 0.2548 | 2,880,195.00 |
| Apr 25 2024 | 0.2652 | 0.0028 | 1.07% | 0.2627 | 0.2694 | 0.25424 | 5,119,999.00 |
| Apr 24 2024 | 0.2624 | -0.0126 | -4.58% | 0.2755 | 0.2849 | 0.2591 | 5,260,054.00 |
| Apr 23 2024 | 0.275 | -0.0026 | -0.94% | 0.2769 | 0.2809 | 0.2701 | 3,257,068.00 |
| Apr 22 2024 | 0.2776 | 0.0105 | 3.93% | 0.27303 | 0.280 | 0.26278 | 3,985,003.00 |
| Apr 21 2024 | 0.2671 | -0.0062 | -2.27% | 0.2717 | 0.2766 | 0.2614 | 2,570,223.00 |
| Apr 20 2024 | 0.2733 | 0.0201 | 7.94% | 0.2523 | 0.2764 | 0.2487 | 3,695,361.00 |
| Apr 19 2024 | 0.2532 | 0.0014 | 0.56% | 0.251 | 0.2613 | 0.228 | 7,819,772.00 |
| Apr 18 2024 | 0.2518 | 0.0057 | 2.32% | 0.2469 | 0.26069 | 0.2396 | 3,829,561.00 |
| Apr 17 2024 | 0.2461 | -0.0062 | -2.46% | 0.2504 | 0.2573 | 0.236 | 5,749,993.00 |
| Apr 16 2024 | 0.2523 | 0.0014 | 0.56% | 0.2505 | 0.261 | 0.2386 | 6,173,348.00 |
| Apr 15 2024 | 0.2509 | -0.0183 | -6.80% | 0.2671 | 0.2803 | 0.24195 | 8,940,844.00 |
| Apr 14 2024 | 0.2692 | 0.0195 | 7.81% | 0.2474 | 0.2723 | 0.237 | 13,274,184.00 |
| Apr 13 2024 | 0.2497 | -0.0336 | -11.86% | 0.2832 | 0.2882 | 0.2123 | 17,930,796.00 |
| Apr 12 2024 | 0.2833 | -0.0542 | -16.06% | 0.336 | 0.3456 | 0.2556 | 15,743,261.00 |
| Apr 11 2024 | 0.3375 | -0.0023 | -0.68% | 0.339 | 0.357 | 0.33277 | 3,147,218.00 |
| Apr 10 2024 | 0.3398 | -0.0009 | -0.26% | 0.3408 | 0.3444 | 0.32016 | 4,927,153.00 |
| Apr 09 2024 | 0.3407 | -0.0213 | -5.88% | 0.3623 | 0.37792 | 0.3387 | 3,612,434.00 |
| Apr 08 2024 | 0.362 | 0.0118 | 3.37% | 0.349 | 0.3656 | 0.3399 | 3,877,150.00 |
| Apr 07 2024 | 0.3502 | 0.0054 | 1.57% | 0.342 | 0.352 | 0.3404 | 2,121,340.00 |
| Apr 06 2024 | 0.3448 | 0.0084 | 2.50% | 0.3352 | 0.3469 | 0.3335 | 3,171,761.00 |
| Apr 05 2024 | 0.3364 | -0.0106 | -3.05% | 0.3459 | 0.3483 | 0.3222 | 6,685,919.00 |
| Apr 04 2024 | 0.347 | 0.0052 | 1.52% | 0.3399 | 0.3593 | 0.328 | 6,172,415.00 |
| Apr 03 2024 | 0.3418 | 0.0034 | 1.00% | 0.3389 | 0.353 | 0.3261 | 5,174,096.00 |
| Apr 02 2024 | 0.3384 | -0.0252 | -6.93% | 0.3623 | 0.3627 | 0.3317 | 8,072,102.00 |
| Apr 01 2024 | 0.3636 | -0.0186 | -4.87% | 0.3814 | 0.387 | 0.3522 | 7,359,075.00 |
| Mar 31 2024 | 0.3822 | 0.0088 | 2.36% | 0.3731 | 0.3923 | 0.3725 | 4,299,212.00 |
| Mar 30 2024 | 0.3734 | -0.0119 | -3.09% | 0.3836 | 0.3898 | 0.3687 | 7,521,630.00 |
| Mar 29 2024 | 0.3853 | -0.0085 | -2.16% | 0.3917 | 0.39678 | 0.3778 | 6,666,489.00 |
| Mar 28 2024 | 0.3938 | 0.0025 | 0.64% | 0.3922 | 0.4022 | 0.3838 | 7,278,025.00 |
| Mar 27 2024 | 0.3913 | -0.0248 | -5.96% | 0.4177 | 0.4263 | 0.3855 | 12,370,539.00 |
| Mar 26 2024 | 0.4161 | 0.0016 | 0.39% | 0.4153 | 0.4292 | 0.4023 | 8,321,542.00 |
| Mar 25 2024 | 0.4145 | 0.0157 | 3.94% | 0.397 | 0.4452 | 0.3948 | 9,851,507.00 |
| Mar 24 2024 | 0.3988 | 0.0188 | 4.95% | 0.380 | 0.4025 | 0.36984 | 6,031,375.00 |
| Mar 23 2024 | 0.380 | 0.0065 | 1.74% | 0.3755 | 0.3948 | 0.3719 | 6,259,467.00 |
| Mar 22 2024 | 0.3735 | -0.0166 | -4.26% | 0.3897 | 0.4013 | 0.3656 | 10,287,972.00 |
| Mar 21 2024 | 0.3901 | -0.0092 | -2.30% | 0.3981 | 0.4067 | 0.3758 | 12,661,083.00 |
| Mar 20 2024 | 0.3993 | 0.0436 | 12.26% | 0.3549 | 0.410 | 0.3408 | 26,345,302.00 |
| Mar 19 2024 | 0.3557 | -0.0347 | -8.89% | 0.3914 | 0.3956 | 0.3361 | 27,317,643.00 |
| Mar 18 2024 | 0.3904 | -0.046 | -10.54% | 0.4332 | 0.4368 | 0.383 | 30,855,340.00 |
| Mar 17 2024 | 0.4364 | 0.011 | 2.59% | 0.429 | 0.4541 | 0.4078 | 20,340,405.00 |
| Mar 16 2024 | 0.4254 | -0.0668 | -13.57% | 0.4875 | 0.4959 | 0.415 | 27,292,738.00 |
| Mar 15 2024 | 0.4922 | -0.0492 | -9.09% | 0.5434 | 0.5543 | 0.4389 | 120,164,638.00 |
| Mar 14 2024 | 0.5414 | 0.115 | 26.97% | 0.4274 | 0.5601 | 0.4255 | 82,345,209.00 |
| Mar 13 2024 | 0.4264 | 0.0062 | 1.48% | 0.4214 | 0.4451 | 0.4169 | 19,143,674.00 |
| Mar 12 2024 | 0.4202 | -0.0099 | -2.30% | 0.4298 | 0.4376 | 0.3934 | 25,986,955.00 |
| Mar 11 2024 | 0.4301 | 0.0289 | 7.20% | 0.400 | 0.4804 | 0.3732 | 49,589,585.00 |
| Mar 10 2024 | 0.4012 | 0.0295 | 7.94% | 0.3713 | 0.4196 | 0.3647 | 30,765,009.00 |
| Mar 09 2024 | 0.3717 | 0.0151 | 4.23% | 0.3565 | 0.380 | 0.352 | 11,480,899.00 |
| Mar 08 2024 | 0.3566 | -0.0096 | -2.62% | 0.3677 | 0.3724 | 0.3385 | 16,197,569.00 |
| Mar 07 2024 | 0.3662 | 0.0094 | 2.63% | 0.3561 | 0.3683 | 0.342 | 22,351,716.00 |
| Mar 06 2024 | 0.3568 | 0.0311 | 9.55% | 0.3242 | 0.3585 | 0.3146 | 20,029,861.00 |
| Mar 05 2024 | 0.3257 | -0.0052 | -1.57% | 0.3294 | 0.383 | 0.269 | 48,331,140.00 |
| Mar 04 2024 | 0.3309 | -0.0103 | -3.02% | 0.3406 | 0.3461 | 0.3167 | 30,502,769.00 |
| Mar 03 2024 | 0.3412 | 0.0181 | 5.60% | 0.3218 | 0.3558 | 0.2852 | 28,494,046.00 |
| Mar 02 2024 | 0.3231 | 0.0193 | 6.35% | 0.3035 | 0.3288 | 0.3016 | 19,229,517.00 |
| Mar 01 2024 | 0.3038 | 0.0158 | 5.49% | 0.2879 | 0.3056 | 0.2878 | 12,138,235.00 |
| Feb 29 2024 | 0.288 | 0.004 | 1.41% | 0.2838 | 0.3039 | 0.2772 | 18,322,279.00 |
| Feb 28 2024 | 0.284 | -0.0005 | -0.18% | 0.2849 | 0.2979 | 0.250 | 20,679,335.00 |
| Feb 27 2024 | 0.2845 | 0.0011 | 0.39% | 0.2845 | 0.294 | 0.2789 | 12,394,054.00 |
| Feb 26 2024 | 0.2834 | 0.0052 | 1.87% | 0.2783 | 0.2871 | 0.2731 | 10,369,808.00 |
| Feb 25 2024 | 0.2782 | 0.0062 | 2.28% | 0.2717 | 0.283 | 0.2695 | 10,117,670.00 |
| Feb 24 2024 | 0.272 | 0.0114 | 4.37% | 0.2603 | 0.2845 | 0.2537 | 18,958,579.00 |
| Feb 23 2024 | 0.2606 | 0.0023 | 0.89% | 0.2589 | 0.2631 | 0.2489 | 9,744,651.00 |
| Feb 22 2024 | 0.2583 | 0.0071 | 2.83% | 0.2506 | 0.2635 | 0.2449 | 9,750,732.00 |
