Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LRCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.15618 | -0.01122 | -6.70% | 0.16614 | 0.16759 | 0.15294 | 36,562.00 |
| Jul 17 2024 | 0.1674 | 0.00524 | 3.23% | 0.16395 | 0.1674 | 0.16293 | 20,087.00 |
| Jul 16 2024 | 0.16216 | 0.00903 | 5.90% | 0.1639 | 0.16395 | 0.15859 | 26,465.00 |
| Jul 15 2024 | 0.15313 | 0.00119 | 0.78% | 0.15306 | 0.15313 | 0.15306 | 209.00 |
| Jul 14 2024 | 0.15194 | 0.00046 | 0.30% | 0.15053 | 0.15231 | 0.14779 | 12,808.00 |
| Jul 13 2024 | 0.15148 | 0.00806 | 5.62% | 0.14555 | 0.15148 | 0.14496 | 64,050.00 |
| Jul 12 2024 | 0.14342 | 0.00131 | 0.92% | 0.14201 | 0.1485 | 0.14175 | 10,292.00 |
| Jul 11 2024 | 0.14211 | -0.00352 | -2.42% | 0.14618 | 0.14903 | 0.14211 | 10,424.00 |
| Jul 10 2024 | 0.14563 | -0.00147 | -1.00% | 0.14314 | 0.14836 | 0.14314 | 15,182.00 |
| Jul 09 2024 | 0.1471 | 0.00618 | 4.39% | 0.14056 | 0.14716 | 0.13907 | 45,797.00 |
| Jul 08 2024 | 0.14092 | 0.00376 | 2.74% | 0.13688 | 0.14649 | 0.13209 | 55,451.00 |
| Jul 07 2024 | 0.13716 | -0.00404 | -2.86% | 0.13982 | 0.14536 | 0.13716 | 21,159.00 |
| Jul 06 2024 | 0.1412 | 0.00606 | 4.48% | 0.13583 | 0.14481 | 0.13353 | 44,514.00 |
| Jul 05 2024 | 0.13514 | -0.01076 | -7.37% | 0.14206 | 0.14318 | 0.12758 | 266,455.00 |
| Jul 04 2024 | 0.1459 | -0.0211 | -12.63% | 0.16559 | 0.16589 | 0.14503 | 132,175.00 |
| Jul 03 2024 | 0.167 | -0.00335 | -1.97% | 0.17318 | 0.17318 | 0.16471 | 36,889.00 |
| Jul 02 2024 | 0.17035 | -0.00756 | -4.25% | 0.17879 | 0.17879 | 0.17035 | 12,258.00 |
| Jul 01 2024 | 0.17791 | -0.00014 | -0.08% | 0.1735 | 0.18469 | 0.17249 | 34,508.00 |
| Jun 30 2024 | 0.17805 | 0.00834 | 4.91% | 0.16916 | 0.17805 | 0.16724 | 13,214.00 |
| Jun 29 2024 | 0.16971 | -0.0043 | -2.47% | 0.17297 | 0.17377 | 0.16882 | 21,087.00 |
| Jun 28 2024 | 0.17401 | -0.00809 | -4.44% | 0.17959 | 0.18148 | 0.17126 | 5,055.00 |
| Jun 27 2024 | 0.1821 | 0.00456 | 2.57% | 0.17751 | 0.18423 | 0.17749 | 25,078.00 |
| Jun 26 2024 | 0.17754 | -0.00045 | -0.25% | 0.18284 | 0.18284 | 0.17632 | 13,319.00 |
| Jun 25 2024 | 0.17799 | 0.00455 | 2.62% | 0.17556 | 0.18288 | 0.17556 | 28,311.00 |
| Jun 24 2024 | 0.17344 | 0.00466 | 2.76% | 0.17019 | 0.17477 | 0.160 | 32,986.00 |
| Jun 23 2024 | 0.16878 | -0.00521 | -2.99% | 0.17399 | 0.17835 | 0.167 | 19,397.00 |
| Jun 22 2024 | 0.17399 | 0.00095 | 0.55% | 0.16948 | 0.17438 | 0.16812 | 7,458.00 |
| Jun 21 2024 | 0.17304 | 0.00108 | 0.63% | 0.17196 | 0.1765 | 0.16939 | 18,704.00 |
| Jun 20 2024 | 0.17196 | 0.00465 | 2.78% | 0.169 | 0.17866 | 0.16766 | 107,987.00 |
| Jun 19 2024 | 0.16731 | 0.00231 | 1.40% | 0.16399 | 0.16867 | 0.16327 | 115,223.00 |
| Jun 18 2024 | 0.165 | -0.0127 | -7.15% | 0.17591 | 0.17689 | 0.15936 | 369,602.00 |
| Jun 17 2024 | 0.1777 | -0.0147 | -7.64% | 0.19206 | 0.19352 | 0.17443 | 87,056.00 |
| Jun 16 2024 | 0.1924 | 0.00096 | 0.50% | 0.19139 | 0.19309 | 0.18833 | 14,324.00 |
| Jun 15 2024 | 0.19144 | -0.00202 | -1.04% | 0.19426 | 0.19726 | 0.19124 | 12,121.00 |
| Jun 14 2024 | 0.19346 | -0.006 | -3.01% | 0.20185 | 0.20382 | 0.18293 | 640,325.00 |
| Jun 13 2024 | 0.19946 | -0.00715 | -3.46% | 0.20742 | 0.20742 | 0.19835 | 105,266.00 |
| Jun 12 2024 | 0.20661 | 0.00557 | 2.77% | 0.20205 | 0.21549 | 0.1985 | 35,627.00 |
| Jun 11 2024 | 0.20104 | -0.00822 | -3.93% | 0.20909 | 0.21128 | 0.19856 | 129,578.00 |
| Jun 10 2024 | 0.20926 | -0.01814 | -7.98% | 0.2274 | 0.2274 | 0.20749 | 82,014.00 |
| Jun 09 2024 | 0.2274 | -0.0177 | -7.22% | 0.2252 | 0.22935 | 0.220 | 28,896.00 |
| Jun 08 2024 | 0.2451 | 0.00 | 0.00% | 0.2451 | 0.2451 | 0.2451 | 0.00 |
| Jun 07 2024 | 0.2451 | -0.01787 | -6.80% | 0.26298 | 0.26834 | 0.23214 | 79,610.00 |
| Jun 06 2024 | 0.26297 | -0.01114 | -4.06% | 0.27419 | 0.27581 | 0.26297 | 20,324.00 |
| Jun 05 2024 | 0.27411 | 0.01028 | 3.90% | 0.26829 | 0.28441 | 0.26511 | 70,790.00 |
| Jun 04 2024 | 0.26383 | -0.00358 | -1.34% | 0.25954 | 0.27376 | 0.25953 | 235,758.00 |
| Jun 03 2024 | 0.26741 | -0.0034 | -1.26% | 0.261 | 0.26962 | 0.25202 | 270,673.00 |
| Jun 02 2024 | 0.27081 | 0.00 | 0.00% | 0.27081 | 0.27081 | 0.27081 | 0.00 |
| Jun 01 2024 | 0.27081 | -0.00295 | -1.08% | 0.27126 | 0.27272 | 0.26564 | 26,330.00 |
| May 31 2024 | 0.27376 | 0.00 | 0.00% | 0.27376 | 0.27376 | 0.27376 | 0.00 |
| May 30 2024 | 0.27376 | -0.01611 | -5.56% | 0.27928 | 0.28258 | 0.26932 | 98,315.00 |
| May 29 2024 | 0.28987 | 0.00 | 0.00% | 0.28987 | 0.28987 | 0.28987 | 0.00 |
| May 28 2024 | 0.28987 | 0.02368 | 8.90% | 0.27715 | 0.29032 | 0.272 | 28,208.00 |
| May 27 2024 | 0.26619 | 0.00 | 0.00% | 0.26619 | 0.26619 | 0.26619 | 0.00 |
| May 26 2024 | 0.26619 | -0.0058 | -2.13% | 0.27017 | 0.27309 | 0.26619 | 8,139.00 |
| May 25 2024 | 0.27199 | 0.00078 | 0.29% | 0.27034 | 0.28201 | 0.26715 | 29,295.00 |
| May 24 2024 | 0.27121 | -0.00852 | -3.05% | 0.27579 | 0.28223 | 0.26669 | 51,515.00 |
| May 23 2024 | 0.27973 | -0.00327 | -1.16% | 0.28696 | 0.29134 | 0.25384 | 57,470.00 |
| May 22 2024 | 0.283 | -0.00616 | -2.13% | 0.29344 | 0.298 | 0.28069 | 35,760.00 |
| May 21 2024 | 0.28916 | 0.01357 | 4.92% | 0.27559 | 0.30099 | 0.27409 | 95,513.00 |
| May 20 2024 | 0.27559 | 0.02783 | 11.23% | 0.24775 | 0.27559 | 0.24576 | 27,281.00 |
| May 19 2024 | 0.24776 | -0.01333 | -5.11% | 0.26042 | 0.2628 | 0.24776 | 5,843.00 |
| May 18 2024 | 0.26109 | 0.00095 | 0.37% | 0.26115 | 0.26218 | 0.25535 | 20,492.00 |
| May 17 2024 | 0.26014 | 0.00667 | 2.63% | 0.250 | 0.26212 | 0.24445 | 28,623.00 |
| May 16 2024 | 0.25347 | -0.00546 | -2.11% | 0.25799 | 0.25861 | 0.24648 | 38,825.00 |
| May 15 2024 | 0.25893 | 0.01763 | 7.31% | 0.25105 | 0.260 | 0.23663 | 114,686.00 |
| May 14 2024 | 0.2413 | -0.00442 | -1.80% | 0.24333 | 0.27254 | 0.23446 | 51,453.00 |
| May 13 2024 | 0.24572 | 0.00653 | 2.73% | 0.2426 | 0.25424 | 0.23196 | 25,708.00 |
| May 12 2024 | 0.23919 | -0.00902 | -3.63% | 0.24502 | 0.24943 | 0.23919 | 4,962.00 |
| May 11 2024 | 0.24821 | -0.00075 | -0.30% | 0.24332 | 0.24904 | 0.24002 | 3,557.00 |
| May 10 2024 | 0.24896 | -0.0125 | -4.78% | 0.26146 | 0.26222 | 0.2429 | 17,098.00 |
| May 09 2024 | 0.26146 | 0.01031 | 4.11% | 0.24825 | 0.26148 | 0.24418 | 21,706.00 |
| May 08 2024 | 0.25115 | -0.00296 | -1.16% | 0.26079 | 0.2608 | 0.24506 | 8,098.00 |
| May 07 2024 | 0.25411 | -0.002 | -0.78% | 0.25852 | 0.26074 | 0.25014 | 7,889.00 |
| May 06 2024 | 0.25611 | -0.00706 | -2.68% | 0.26317 | 0.27007 | 0.2535 | 187,939.00 |
| May 05 2024 | 0.26317 | 0.00141 | 0.54% | 0.25793 | 0.26319 | 0.25308 | 8,810.00 |
| May 04 2024 | 0.26176 | 0.01654 | 6.74% | 0.2614 | 0.270 | 0.25391 | 167,832.00 |
| May 03 2024 | 0.24522 | 0.00 | 0.00% | 0.24522 | 0.24522 | 0.24522 | 0.00 |
| May 02 2024 | 0.24522 | 0.00625 | 2.62% | 0.23845 | 0.24522 | 0.23125 | 17,964.00 |
| May 01 2024 | 0.23897 | 0.00348 | 1.48% | 0.23278 | 0.24034 | 0.21945 | 42,117.00 |
| Apr 30 2024 | 0.23549 | -0.01593 | -6.34% | 0.25196 | 0.25196 | 0.22322 | 192,626.00 |
| Apr 29 2024 | 0.25142 | -0.00406 | -1.59% | 0.25749 | 0.26383 | 0.24199 | 54,481.00 |
| Apr 28 2024 | 0.25548 | -0.00415 | -1.60% | 0.25849 | 0.26589 | 0.25548 | 2,061.00 |
| Apr 27 2024 | 0.25963 | -0.00482 | -1.82% | 0.26624 | 0.26624 | 0.250 | 78,980.00 |
| Apr 26 2024 | 0.26445 | 0.00042 | 0.16% | 0.26396 | 0.268 | 0.25541 | 6,311.00 |
| Apr 25 2024 | 0.26403 | -0.00037 | -0.14% | 0.25941 | 0.268 | 0.25424 | 28,439.00 |
| Apr 24 2024 | 0.2644 | -0.0055 | -2.04% | 0.2767 | 0.28198 | 0.25908 | 13,464.00 |
| Apr 23 2024 | 0.2699 | 0.00065 | 0.24% | 0.2781 | 0.28061 | 0.2699 | 7,508.00 |
| Apr 22 2024 | 0.26925 | 0.00 | 0.00% | 0.26925 | 0.26925 | 0.26925 | 0.00 |
| Apr 21 2024 | 0.26925 | 0.02095 | 8.44% | 0.27442 | 0.27507 | 0.26166 | 9,120.00 |
| Apr 20 2024 | 0.2483 | 0.00 | 0.00% | 0.2483 | 0.2483 | 0.2483 | 0.00 |
