Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.LRCUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 0.2605 | -0.0004 | -0.15% | 0.2608 | 0.2631 | 0.2571 | 117,488.00 |
| May 17 2024 | 0.2609 | 0.0089 | 3.53% | 0.2523 | 0.2621 | 0.2491 | 183,292.00 |
| May 16 2024 | 0.252 | -0.0042 | -1.64% | 0.2561 | 0.2586 | 0.2463 | 308,986.00 |
| May 15 2024 | 0.2562 | 0.0163 | 6.79% | 0.2415 | 0.2615 | 0.2374 | 673,386.00 |
| May 14 2024 | 0.2399 | -0.0027 | -1.11% | 0.244 | 0.2681 | 0.2386 | 954,298.00 |
| May 13 2024 | 0.2426 | 0.0005 | 0.21% | 0.2421 | 0.2555 | 0.2319 | 322,630.00 |
| May 12 2024 | 0.2421 | -0.0006 | -0.25% | 0.2429 | 0.247 | 0.2397 | 84,052.00 |
| May 11 2024 | 0.2427 | -0.0023 | -0.94% | 0.2447 | 0.2487 | 0.2415 | 76,818.00 |
| May 10 2024 | 0.245 | -0.0151 | -5.81% | 0.2596 | 0.2637 | 0.2421 | 290,157.00 |
| May 09 2024 | 0.2601 | 0.0096 | 3.83% | 0.2505 | 0.2624 | 0.244 | 175,271.00 |
| May 08 2024 | 0.2505 | -0.0016 | -0.63% | 0.252 | 0.256 | 0.2454 | 230,102.00 |
| May 07 2024 | 0.2521 | -0.0031 | -1.21% | 0.2555 | 0.2612 | 0.2499 | 232,738.00 |
| May 06 2024 | 0.2552 | -0.0056 | -2.15% | 0.2612 | 0.2711 | 0.2547 | 409,314.00 |
| May 05 2024 | 0.2608 | 0.0034 | 1.32% | 0.2584 | 0.2644 | 0.2526 | 202,879.00 |
| May 04 2024 | 0.2574 | -0.0031 | -1.19% | 0.2604 | 0.2627 | 0.2552 | 176,616.00 |
| May 03 2024 | 0.2605 | 0.0175 | 7.20% | 0.2427 | 0.2617 | 0.2399 | 275,873.00 |
| May 02 2024 | 0.243 | 0.0037 | 1.55% | 0.2394 | 0.2457 | 0.2319 | 271,287.00 |
| May 01 2024 | 0.2393 | 0.0033 | 1.40% | 0.236 | 0.2415 | 0.220 | 878,084.00 |
| Apr 30 2024 | 0.236 | -0.0157 | -6.24% | 0.2512 | 0.2539 | 0.2275 | 394,312.00 |
| Apr 29 2024 | 0.2517 | -0.0031 | -1.22% | 0.2557 | 0.2579 | 0.2429 | 176,483.00 |
| Apr 28 2024 | 0.2548 | -0.0049 | -1.89% | 0.2605 | 0.2669 | 0.2544 | 250,398.00 |
| Apr 27 2024 | 0.2597 | 0.003 | 1.17% | 0.2575 | 0.2614 | 0.2459 | 296,827.00 |
| Apr 26 2024 | 0.2567 | -0.0088 | -3.31% | 0.2647 | 0.2655 | 0.2551 | 140,502.00 |
| Apr 25 2024 | 0.2655 | 0.0031 | 1.18% | 0.2623 | 0.269 | 0.2558 | 256,190.00 |
| Apr 24 2024 | 0.2624 | -0.0127 | -4.62% | 0.2747 | 0.2847 | 0.2593 | 417,066.00 |
| Apr 23 2024 | 0.2751 | -0.0025 | -0.90% | 0.2771 | 0.2804 | 0.2697 | 240,176.00 |
| Apr 22 2024 | 0.2776 | 0.0106 | 3.97% | 0.2683 | 0.280 | 0.2666 | 221,195.00 |
| Apr 21 2024 | 0.267 | -0.0079 | -2.87% | 0.2732 | 0.2761 | 0.262 | 217,181.00 |
| Apr 20 2024 | 0.2749 | 0.021 | 8.27% | 0.2521 | 0.2761 | 0.2489 | 280,945.00 |
| Apr 19 2024 | 0.2539 | 0.0025 | 0.99% | 0.2514 | 0.2611 | 0.2287 | 518,762.00 |
| Apr 18 2024 | 0.2514 | 0.0056 | 2.28% | 0.2459 | 0.2563 | 0.2398 | 273,098.00 |
| Apr 17 2024 | 0.2458 | -0.009 | -3.53% | 0.2519 | 0.2563 | 0.2368 | 391,734.00 |
| Apr 16 2024 | 0.2548 | 0.0035 | 1.39% | 0.2515 | 0.2607 | 0.2388 | 469,968.00 |
| Apr 15 2024 | 0.2513 | -0.017 | -6.34% | 0.2681 | 0.2788 | 0.2428 | 639,717.00 |
| Apr 14 2024 | 0.2683 | 0.0212 | 8.58% | 0.2446 | 0.2717 | 0.2365 | 973,896.00 |
| Apr 13 2024 | 0.2471 | -0.0366 | -12.90% | 0.2824 | 0.2878 | 0.2111 | 1,335,556.00 |
| Apr 12 2024 | 0.2837 | -0.0532 | -15.79% | 0.3381 | 0.3454 | 0.2628 | 671,160.00 |
| Apr 11 2024 | 0.3369 | -0.0025 | -0.74% | 0.3397 | 0.3571 | 0.3356 | 271,287.00 |
| Apr 10 2024 | 0.3394 | -0.0011 | -0.32% | 0.3405 | 0.344 | 0.3221 | 372,028.00 |
| Apr 09 2024 | 0.3405 | -0.0224 | -6.17% | 0.3629 | 0.3672 | 0.3391 | 377,279.00 |
| Apr 08 2024 | 0.3629 | 0.0131 | 3.74% | 0.3495 | 0.3653 | 0.3401 | 391,930.00 |
| Apr 07 2024 | 0.3498 | 0.0046 | 1.33% | 0.3433 | 0.3523 | 0.3406 | 298,647.00 |
| Apr 06 2024 | 0.3452 | 0.0095 | 2.83% | 0.3357 | 0.3468 | 0.3332 | 154,280.00 |
| Apr 05 2024 | 0.3357 | -0.0118 | -3.40% | 0.347 | 0.3482 | 0.3234 | 321,861.00 |
| Apr 04 2024 | 0.3475 | 0.0042 | 1.22% | 0.3407 | 0.3583 | 0.3289 | 312,203.00 |
| Apr 03 2024 | 0.3433 | 0.005 | 1.48% | 0.3381 | 0.3524 | 0.3268 | 288,703.00 |
| Apr 02 2024 | 0.3383 | -0.025 | -6.88% | 0.362 | 0.3625 | 0.3321 | 738,938.00 |
| Apr 01 2024 | 0.3633 | -0.0194 | -5.07% | 0.3819 | 0.3866 | 0.3523 | 907,217.00 |
| Mar 31 2024 | 0.3827 | 0.0104 | 2.79% | 0.3736 | 0.3878 | 0.3733 | 426,464.00 |
| Mar 30 2024 | 0.3723 | -0.0129 | -3.35% | 0.3845 | 0.3871 | 0.3702 | 728,859.00 |
| Mar 29 2024 | 0.3852 | -0.0088 | -2.23% | 0.3932 | 0.3941 | 0.3778 | 538,082.00 |
| Mar 28 2024 | 0.394 | 0.0033 | 0.84% | 0.3922 | 0.402 | 0.384 | 892,737.00 |
| Mar 27 2024 | 0.3907 | -0.0262 | -6.28% | 0.4169 | 0.4262 | 0.386 | 1,151,759.00 |
| Mar 26 2024 | 0.4169 | 0.0034 | 0.82% | 0.4153 | 0.429 | 0.4018 | 1,772,543.00 |
| Mar 25 2024 | 0.4135 | 0.0152 | 3.82% | 0.399 | 0.4284 | 0.3947 | 1,920,583.00 |
| Mar 24 2024 | 0.3983 | 0.0182 | 4.79% | 0.3794 | 0.4024 | 0.3728 | 1,766,697.00 |
| Mar 23 2024 | 0.3801 | 0.0049 | 1.31% | 0.3776 | 0.3945 | 0.372 | 1,807,925.00 |
| Mar 22 2024 | 0.3752 | -0.0141 | -3.62% | 0.3909 | 0.4015 | 0.3656 | 2,464,229.00 |
| Mar 21 2024 | 0.3893 | -0.0111 | -2.77% | 0.3992 | 0.4065 | 0.3762 | 2,662,657.00 |
| Mar 20 2024 | 0.4004 | 0.0439 | 12.31% | 0.3556 | 0.4031 | 0.3409 | 4,087,994.00 |
| Mar 19 2024 | 0.3565 | -0.036 | -9.17% | 0.3908 | 0.3956 | 0.340 | 3,500,371.00 |
| Mar 18 2024 | 0.3925 | -0.0453 | -10.35% | 0.4341 | 0.437 | 0.3832 | 3,471,313.00 |
| Mar 17 2024 | 0.4378 | 0.0116 | 2.72% | 0.4301 | 0.4528 | 0.4092 | 3,633,803.00 |
| Mar 16 2024 | 0.4262 | -0.0654 | -13.30% | 0.4911 | 0.4933 | 0.4185 | 3,352,878.00 |
| Mar 15 2024 | 0.4916 | 0.0667 | 15.70% | 0.5486 | 0.5512 | 0.4471 | 3,337,790.00 |
| Mar 14 2024 | 0.4249 | 0.00 | 0.00% | 0.4249 | 0.4249 | 0.4249 | 0.00 |
| Mar 13 2024 | 0.4249 | 0.0051 | 1.21% | 0.4235 | 0.444 | 0.4178 | 2,401,157.00 |
| Mar 12 2024 | 0.4198 | -0.0093 | -2.17% | 0.430 | 0.4373 | 0.3952 | 2,472,757.00 |
| Mar 11 2024 | 0.4291 | 0.0297 | 7.44% | 0.4004 | 0.4664 | 0.3769 | 2,747,796.00 |
| Mar 10 2024 | 0.3994 | 0.0288 | 7.77% | 0.3709 | 0.4121 | 0.3642 | 2,256,471.00 |
| Mar 09 2024 | 0.3706 | 0.0149 | 4.19% | 0.3555 | 0.3794 | 0.3512 | 1,541,434.00 |
| Mar 08 2024 | 0.3557 | -0.0098 | -2.68% | 0.3647 | 0.3715 | 0.3403 | 2,100,051.00 |
| Mar 07 2024 | 0.3655 | 0.0085 | 2.38% | 0.3574 | 0.3677 | 0.3422 | 2,206,782.00 |
| Mar 06 2024 | 0.357 | 0.033 | 10.19% | 0.3239 | 0.3573 | 0.3147 | 1,865,897.00 |
| Mar 05 2024 | 0.324 | -0.0057 | -1.73% | 0.3303 | 0.3826 | 0.2931 | 1,857,740.00 |
| Mar 04 2024 | 0.3297 | -0.0118 | -3.46% | 0.3415 | 0.346 | 0.3189 | 1,990,715.00 |
| Mar 03 2024 | 0.3415 | 0.0185 | 5.73% | 0.3228 | 0.3553 | 0.3056 | 1,570,995.00 |
| Mar 02 2024 | 0.323 | 0.0191 | 6.28% | 0.3033 | 0.3285 | 0.3017 | 1,452,941.00 |
| Mar 01 2024 | 0.3039 | 0.0171 | 5.96% | 0.2876 | 0.3052 | 0.2875 | 1,285,376.00 |
| Feb 29 2024 | 0.2868 | 0.0023 | 0.81% | 0.2843 | 0.3038 | 0.2772 | 1,731,883.00 |
| Feb 28 2024 | 0.2845 | 0.0002 | 0.07% | 0.2855 | 0.2974 | 0.2673 | 1,648,985.00 |
| Feb 27 2024 | 0.2843 | 0.0008 | 0.28% | 0.2841 | 0.2939 | 0.2786 | 1,849,376.00 |
| Feb 26 2024 | 0.2835 | 0.005 | 1.80% | 0.2785 | 0.2867 | 0.2731 | 1,908,036.00 |
| Feb 25 2024 | 0.2785 | 0.0067 | 2.47% | 0.2727 | 0.2828 | 0.2697 | 1,848,895.00 |
| Feb 24 2024 | 0.2718 | 0.0116 | 4.46% | 0.2602 | 0.2845 | 0.2537 | 2,088,229.00 |
| Feb 23 2024 | 0.2602 | 0.0015 | 0.58% | 0.2589 | 0.2627 | 0.2492 | 1,160,439.00 |
| Feb 22 2024 | 0.2587 | 0.0072 | 2.86% | 0.2511 | 0.2634 | 0.2467 | 928,928.00 |
| Feb 21 2024 | 0.2515 | -0.0091 | -3.49% | 0.2602 | 0.2619 | 0.2407 | 1,114,218.00 |
| Feb 20 2024 | 0.2606 | -0.0075 | -2.80% | 0.2684 | 0.2698 | 0.2494 | 1,365,170.00 |
| Feb 19 2024 | 0.2681 | 0.0101 | 3.91% | 0.2587 | 0.2697 | 0.2583 | 940,863.00 |
| Feb 18 2024 | 0.258 | 0.0066 | 2.63% | 0.2523 | 0.2635 | 0.2492 | 1,069,211.00 |
| Feb 17 2024 | 0.2514 | -0.0012 | -0.48% | 0.2519 | 0.2542 | 0.2419 | 793,233.00 |
