Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LRCBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29 2024 | 0.00000280 | -0.00000004 | -1.41% | 0.00000286 | 0.00000291 | 0.00000278 | 725,869.00 |
| Jun 28 2024 | 0.00000284 | -0.00000010 | -3.40% | 0.00000294 | 0.00000295 | 0.00000284 | 480,321.00 |
| Jun 27 2024 | 0.00000294 | -0.00000001 | -0.34% | 0.00000295 | 0.00000302 | 0.00000290 | 521,617.00 |
| Jun 26 2024 | 0.00000295 | 0.00000001 | 0.34% | 0.00000293 | 0.00000297 | 0.00000290 | 465,071.00 |
| Jun 25 2024 | 0.00000294 | 0.00000003 | 1.03% | 0.00000292 | 0.00000298 | 0.00000289 | 467,543.00 |
| Jun 24 2024 | 0.00000291 | 0.00000022 | 8.18% | 0.00000270 | 0.00000293 | 0.00000263 | 681,493.00 |
| Jun 23 2024 | 0.00000269 | -0.00000001 | -0.37% | 0.00000271 | 0.00000279 | 0.00000263 | 440,374.00 |
| Jun 22 2024 | 0.00000270 | 0.00000004 | 1.50% | 0.00000266 | 0.00000272 | 0.00000263 | 297,478.00 |
| Jun 21 2024 | 0.00000266 | -0.00000002 | -0.75% | 0.00000266 | 0.00000277 | 0.00000264 | 492,835.00 |
| Jun 20 2024 | 0.00000268 | 0.00000011 | 4.28% | 0.00000257 | 0.00000271 | 0.00000257 | 421,787.00 |
| Jun 19 2024 | 0.00000257 | 0.00000003 | 1.18% | 0.00000254 | 0.00000261 | 0.00000251 | 824,586.00 |
| Jun 18 2024 | 0.00000254 | -0.00000012 | -4.51% | 0.00000266 | 0.00000268 | 0.00000237 | 816,769.00 |
| Jun 17 2024 | 0.00000266 | -0.00000025 | -8.59% | 0.00000290 | 0.00000291 | 0.00000265 | 533,040.00 |
| Jun 16 2024 | 0.00000291 | -0.00000001 | -0.34% | 0.00000292 | 0.00000293 | 0.00000287 | 351,209.00 |
| Jun 15 2024 | 0.00000292 | -0.00000001 | -0.34% | 0.00000294 | 0.00000298 | 0.00000291 | 291,818.00 |
| Jun 14 2024 | 0.00000293 | -0.00000008 | -2.66% | 0.00000299 | 0.00000305 | 0.00000282 | 620,046.00 |
| Jun 13 2024 | 0.00000301 | -0.00000004 | -1.31% | 0.00000306 | 0.00000307 | 0.00000294 | 227,654.00 |
| Jun 12 2024 | 0.00000305 | 0.00000002 | 0.66% | 0.00000301 | 0.00000311 | 0.00000296 | 921,316.00 |
| Jun 11 2024 | 0.00000303 | 0.00000000 | 0.00% | 0.00000303 | 0.00000303 | 0.00000303 | 0.00 |
| Jun 10 2024 | 0.00000303 | -0.00000023 | -7.06% | 0.00000326 | 0.00000326 | 0.00000300 | 1,974,520.00 |
| Jun 09 2024 | 0.00000326 | -0.00000003 | -0.91% | 0.00000328 | 0.00000332 | 0.00000317 | 1,844,838.00 |
| Jun 08 2024 | 0.00000329 | -0.00000025 | -7.06% | 0.00000353 | 0.00000355 | 0.00000325 | 451,660.00 |
| Jun 07 2024 | 0.00000354 | -0.00000024 | -6.35% | 0.00000377 | 0.00000380 | 0.00000330 | 558,031.00 |
| Jun 06 2024 | 0.00000378 | -0.00000011 | -2.83% | 0.00000390 | 0.00000390 | 0.00000376 | 243,809.00 |
| Jun 05 2024 | 0.00000389 | 0.00000007 | 1.83% | 0.00000380 | 0.00000405 | 0.00000376 | 653,350.00 |
| Jun 04 2024 | 0.00000382 | -0.00000001 | -0.26% | 0.00000383 | 0.00000386 | 0.00000378 | 121,679.00 |
| Jun 03 2024 | 0.00000383 | -0.00000005 | -1.29% | 0.00000386 | 0.00000391 | 0.00000382 | 456,203.00 |
| Jun 02 2024 | 0.00000388 | -0.00000012 | -3.00% | 0.00000399 | 0.00000403 | 0.00000383 | 210,043.00 |
| Jun 01 2024 | 0.00000400 | -0.00000003 | -0.74% | 0.00000402 | 0.00000402 | 0.00000394 | 252,520.00 |
| May 31 2024 | 0.00000403 | 0.00000002 | 0.50% | 0.00000400 | 0.00000405 | 0.00000395 | 290,687.00 |
| May 30 2024 | 0.00000401 | -0.00000010 | -2.43% | 0.00000414 | 0.00000415 | 0.00000400 | 314,823.00 |
| May 29 2024 | 0.00000411 | -0.00000013 | -3.07% | 0.00000423 | 0.00000424 | 0.00000411 | 700,610.00 |
| May 28 2024 | 0.00000424 | 0.00000017 | 4.18% | 0.00000407 | 0.00000425 | 0.00000399 | 430,162.00 |
| May 27 2024 | 0.00000407 | 0.00000014 | 3.56% | 0.00000392 | 0.00000410 | 0.00000392 | 430,746.00 |
| May 26 2024 | 0.00000393 | -0.00000005 | -1.26% | 0.00000399 | 0.00000400 | 0.00000387 | 649,684.00 |
| May 25 2024 | 0.00000398 | -0.00000009 | -2.21% | 0.00000407 | 0.00000412 | 0.00000397 | 300,987.00 |
| May 24 2024 | 0.00000407 | -0.00000005 | -1.21% | 0.00000413 | 0.00000418 | 0.00000402 | 395,016.00 |
| May 23 2024 | 0.00000412 | -0.00000002 | -0.48% | 0.00000416 | 0.00000420 | 0.00000396 | 1,862,743.00 |
| May 22 2024 | 0.00000414 | -0.00000004 | -0.96% | 0.00000418 | 0.00000419 | 0.00000403 | 1,343,747.00 |
| May 21 2024 | 0.00000418 | 0.00000033 | 8.57% | 0.00000386 | 0.00000432 | 0.00000386 | 1,571,706.00 |
| May 20 2024 | 0.00000385 | 0.00000009 | 2.39% | 0.00000375 | 0.00000395 | 0.00000372 | 763,612.00 |
| May 19 2024 | 0.00000376 | -0.00000012 | -3.09% | 0.00000387 | 0.00000392 | 0.00000375 | 151,909.00 |
| May 18 2024 | 0.00000388 | -0.00000001 | -0.26% | 0.00000388 | 0.00000396 | 0.00000385 | 154,112.00 |
| May 17 2024 | 0.00000389 | 0.00000003 | 0.78% | 0.00000386 | 0.00000392 | 0.00000379 | 200,489.00 |
| May 16 2024 | 0.00000386 | -0.00000001 | -0.26% | 0.00000385 | 0.00000392 | 0.00000375 | 187,868.00 |
| May 15 2024 | 0.00000387 | -0.00000004 | -1.02% | 0.00000393 | 0.00000401 | 0.00000379 | 779,045.00 |
| May 14 2024 | 0.00000391 | 0.00000005 | 1.30% | 0.00000386 | 0.00000452 | 0.00000386 | 2,283,620.00 |
| May 13 2024 | 0.00000386 | -0.00000007 | -1.78% | 0.00000394 | 0.00000405 | 0.00000381 | 254,658.00 |
| May 12 2024 | 0.00000393 | -0.00000006 | -1.50% | 0.00000400 | 0.00000402 | 0.00000393 | 42,611.00 |
| May 11 2024 | 0.00000399 | -0.00000004 | -0.99% | 0.00000403 | 0.00000407 | 0.00000398 | 87,882.00 |
| May 10 2024 | 0.00000403 | -0.00000010 | -2.42% | 0.00000413 | 0.00000420 | 0.00000400 | 610,085.00 |
| May 09 2024 | 0.00000413 | 0.00000003 | 0.73% | 0.00000410 | 0.00000415 | 0.00000402 | 104,397.00 |
| May 08 2024 | 0.00000410 | 0.00000006 | 1.49% | 0.00000404 | 0.00000411 | 0.00000395 | 430,488.00 |
| May 07 2024 | 0.00000404 | -0.00000001 | -0.25% | 0.00000405 | 0.00000409 | 0.00000396 | 108,801.00 |
| May 06 2024 | 0.00000405 | -0.00000002 | -0.49% | 0.00000407 | 0.00000415 | 0.00000403 | 107,430.00 |
| May 05 2024 | 0.00000407 | 0.00000004 | 0.99% | 0.00000403 | 0.00000410 | 0.00000401 | 121,405.00 |
| May 04 2024 | 0.00000403 | -0.00000012 | -2.89% | 0.00000414 | 0.00000416 | 0.00000402 | 147,167.00 |
| May 03 2024 | 0.00000415 | 0.00000005 | 1.22% | 0.00000411 | 0.00000417 | 0.00000407 | 207,574.00 |
| May 02 2024 | 0.00000410 | 0.00000000 | 0.00% | 0.00000409 | 0.00000415 | 0.00000403 | 185,009.00 |
| May 01 2024 | 0.00000410 | 0.00000021 | 5.40% | 0.00000389 | 0.00000412 | 0.00000388 | 208,960.00 |
| Apr 30 2024 | 0.00000389 | -0.00000005 | -1.27% | 0.00000393 | 0.00000395 | 0.00000377 | 208,300.00 |
| Apr 29 2024 | 0.00000394 | -0.00000010 | -2.48% | 0.00000405 | 0.00000408 | 0.00000389 | 228,634.00 |
| Apr 28 2024 | 0.00000404 | -0.00000005 | -1.22% | 0.00000410 | 0.00000416 | 0.00000404 | 158,496.00 |
| Apr 27 2024 | 0.00000409 | 0.00000007 | 1.74% | 0.00000404 | 0.00000412 | 0.00000394 | 146,602.00 |
| Apr 26 2024 | 0.00000402 | -0.00000009 | -2.19% | 0.00000410 | 0.00000412 | 0.00000400 | 104,806.00 |
| Apr 25 2024 | 0.00000411 | 0.00000004 | 0.98% | 0.00000409 | 0.00000417 | 0.00000401 | 401,503.00 |
| Apr 24 2024 | 0.00000407 | -0.00000006 | -1.45% | 0.00000413 | 0.00000428 | 0.00000406 | 801,425.00 |
| Apr 23 2024 | 0.00000413 | -0.00000002 | -0.48% | 0.00000414 | 0.00000421 | 0.00000409 | 257,010.00 |
| Apr 22 2024 | 0.00000415 | 0.00000004 | 0.97% | 0.00000413 | 0.00000422 | 0.00000410 | 228,481.00 |
| Apr 21 2024 | 0.00000411 | -0.00000010 | -2.38% | 0.00000420 | 0.00000422 | 0.00000407 | 254,924.00 |
| Apr 20 2024 | 0.00000421 | 0.00000025 | 6.31% | 0.00000395 | 0.00000424 | 0.00000393 | 220,105.00 |
| Apr 19 2024 | 0.00000396 | 0.00000000 | 0.00% | 0.00000397 | 0.00000402 | 0.00000381 | 346,134.00 |
| Apr 18 2024 | 0.00000396 | -0.00000006 | -1.49% | 0.00000403 | 0.00000408 | 0.00000392 | 280,099.00 |
| Apr 17 2024 | 0.00000402 | 0.00000007 | 1.77% | 0.00000393 | 0.00000414 | 0.00000387 | 648,153.00 |
| Apr 16 2024 | 0.00000395 | -0.00000001 | -0.25% | 0.00000395 | 0.00000410 | 0.00000386 | 770,099.00 |
| Apr 15 2024 | 0.00000396 | -0.00000013 | -3.18% | 0.00000407 | 0.00000420 | 0.00000388 | 475,030.00 |
| Apr 14 2024 | 0.00000409 | 0.00000025 | 6.51% | 0.00000383 | 0.00000416 | 0.00000375 | 887,181.00 |
| Apr 13 2024 | 0.00000384 | -0.00000037 | -8.79% | 0.00000421 | 0.00000425 | 0.00000337 | 2,279,632.00 |
| Apr 12 2024 | 0.00000421 | -0.00000061 | -12.66% | 0.00000482 | 0.00000486 | 0.00000390 | 1,343,727.00 |
| Apr 11 2024 | 0.00000482 | 0.00000000 | 0.00% | 0.00000481 | 0.00000502 | 0.00000479 | 438,740.00 |
| Apr 10 2024 | 0.00000482 | -0.00000010 | -2.03% | 0.00000494 | 0.00000497 | 0.00000476 | 628,663.00 |
| Apr 09 2024 | 0.00000492 | -0.00000013 | -2.57% | 0.00000506 | 0.00000516 | 0.00000491 | 268,068.00 |
| Apr 08 2024 | 0.00000505 | 0.00000001 | 0.20% | 0.00000502 | 0.00000509 | 0.00000491 | 243,971.00 |
| Apr 07 2024 | 0.00000504 | 0.00000005 | 1.00% | 0.00000497 | 0.00000505 | 0.00000494 | 321,916.00 |
| Apr 06 2024 | 0.00000499 | 0.00000004 | 0.81% | 0.00000493 | 0.00000507 | 0.00000493 | 276,853.00 |
| Apr 05 2024 | 0.00000495 | -0.00000013 | -2.56% | 0.00000505 | 0.00000507 | 0.00000488 | 463,664.00 |
| Apr 04 2024 | 0.00000508 | -0.00000008 | -1.55% | 0.00000516 | 0.00000523 | 0.00000505 | 646,783.00 |
| Apr 03 2024 | 0.00000516 | 0.00000000 | 0.00% | 0.00000516 | 0.00000530 | 0.00000502 | 780,378.00 |
| Apr 02 2024 | 0.00000516 | -0.00000004 | -0.77% | 0.00000520 | 0.00000525 | 0.00000507 | 846,687.00 |
| Apr 01 2024 | 0.00000520 | -0.00000015 | -2.80% | 0.00000536 | 0.00000547 | 0.00000514 | 878,341.00 |
| Mar 31 2024 | 0.00000535 | -0.00000003 | -0.56% | 0.00000536 | 0.00000551 | 0.00000535 | 668,563.00 |
| Mar 30 2024 | 0.00000538 | -0.00000013 | -2.36% | 0.00000549 | 0.00000552 | 0.00000531 | 779,985.00 |
