Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
LRCBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.00000399 | -0.00000004 | -0.99% | 0.00000402 | 0.00000402 | 0.00000393 | 25,789.00 |
| May 31 2024 | 0.00000403 | 0.00000004 | 1.00% | 0.00000399 | 0.00000406 | 0.00000396 | 23,804.00 |
| May 30 2024 | 0.00000399 | -0.00000011 | -2.68% | 0.00000411 | 0.00000415 | 0.00000399 | 27,755.00 |
| May 29 2024 | 0.00000410 | -0.00000013 | -3.07% | 0.00000422 | 0.00000424 | 0.00000410 | 24,785.00 |
| May 28 2024 | 0.00000423 | 0.00000018 | 4.44% | 0.00000406 | 0.00000424 | 0.00000399 | 22,218.00 |
| May 27 2024 | 0.00000405 | 0.00000011 | 2.79% | 0.00000392 | 0.00000408 | 0.00000391 | 30,087.00 |
| May 26 2024 | 0.00000394 | -0.00000004 | -1.01% | 0.00000397 | 0.00000399 | 0.00000387 | 26,378.00 |
| May 25 2024 | 0.00000398 | -0.00000005 | -1.24% | 0.00000406 | 0.00000411 | 0.00000397 | 32,625.00 |
| May 24 2024 | 0.00000403 | -0.00000009 | -2.18% | 0.00000412 | 0.00000418 | 0.00000401 | 22,640.00 |
| May 23 2024 | 0.00000412 | -0.00000002 | -0.48% | 0.00000414 | 0.00000420 | 0.00000397 | 28,795.00 |
| May 22 2024 | 0.00000414 | -0.00000002 | -0.48% | 0.00000417 | 0.00000419 | 0.00000403 | 25,082.00 |
| May 21 2024 | 0.00000416 | 0.00000030 | 7.77% | 0.00000387 | 0.00000431 | 0.00000386 | 72,788.00 |
| May 20 2024 | 0.00000386 | 0.00000011 | 2.93% | 0.00000375 | 0.00000394 | 0.00000371 | 59,455.00 |
| May 19 2024 | 0.00000375 | -0.00000012 | -3.10% | 0.00000388 | 0.00000392 | 0.00000375 | 28,667.00 |
| May 18 2024 | 0.00000387 | -0.00000003 | -0.77% | 0.00000388 | 0.00000392 | 0.00000384 | 30,398.00 |
| May 17 2024 | 0.00000390 | 0.00000005 | 1.30% | 0.00000386 | 0.00000391 | 0.00000378 | 30,185.00 |
| May 16 2024 | 0.00000385 | -0.00000003 | -0.77% | 0.00000386 | 0.00000392 | 0.00000375 | 32,135.00 |
| May 15 2024 | 0.00000388 | -0.00000002 | -0.51% | 0.00000391 | 0.00000401 | 0.00000378 | 38,562.00 |
| May 14 2024 | 0.00000390 | 0.00000004 | 1.04% | 0.00000386 | 0.00000443 | 0.00000385 | 64,114.00 |
| May 13 2024 | 0.00000386 | -0.00000006 | -1.53% | 0.00000392 | 0.00000404 | 0.00000380 | 31,336.00 |
| May 12 2024 | 0.00000392 | -0.00000008 | -2.00% | 0.00000398 | 0.00000402 | 0.00000392 | 30,544.00 |
| May 11 2024 | 0.00000400 | -0.00000002 | -0.50% | 0.00000401 | 0.00000407 | 0.00000399 | 35,116.00 |
| May 10 2024 | 0.00000402 | -0.00000011 | -2.66% | 0.00000413 | 0.00000417 | 0.00000399 | 28,099.00 |
| May 09 2024 | 0.00000413 | 0.00000003 | 0.73% | 0.00000409 | 0.00000415 | 0.00000403 | 22,278.00 |
| May 08 2024 | 0.00000410 | 0.00000008 | 1.99% | 0.00000403 | 0.00000410 | 0.00000394 | 32,103.00 |
| May 07 2024 | 0.00000402 | -0.00000001 | -0.25% | 0.00000404 | 0.00000408 | 0.00000396 | 26,490.00 |
| May 06 2024 | 0.00000403 | -0.00000004 | -0.98% | 0.00000407 | 0.00000414 | 0.00000403 | 23,417.00 |
| May 05 2024 | 0.00000407 | 0.00000004 | 0.99% | 0.00000403 | 0.00000411 | 0.00000400 | 25,196.00 |
| May 04 2024 | 0.00000403 | -0.00000011 | -2.66% | 0.00000414 | 0.00000417 | 0.00000401 | 31,354.00 |
| May 03 2024 | 0.00000414 | 0.00000004 | 0.98% | 0.00000410 | 0.00000417 | 0.00000406 | 31,545.00 |
| May 02 2024 | 0.00000410 | -0.00000001 | -0.24% | 0.00000409 | 0.00000414 | 0.00000403 | 28,405.00 |
| May 01 2024 | 0.00000411 | 0.00000023 | 5.93% | 0.00000389 | 0.00000412 | 0.00000388 | 34,834.00 |
| Apr 30 2024 | 0.00000388 | -0.00000005 | -1.27% | 0.00000393 | 0.00000394 | 0.00000377 | 34,923.00 |
| Apr 29 2024 | 0.00000393 | -0.00000011 | -2.72% | 0.00000404 | 0.00000407 | 0.00000390 | 33,192.00 |
| Apr 28 2024 | 0.00000404 | -0.00000006 | -1.46% | 0.00000409 | 0.00000416 | 0.00000404 | 23,708.00 |
| Apr 27 2024 | 0.00000410 | 0.00000008 | 1.99% | 0.00000402 | 0.00000411 | 0.00000394 | 44,740.00 |
| Apr 26 2024 | 0.00000402 | -0.00000009 | -2.19% | 0.00000410 | 0.00000411 | 0.00000400 | 38,845.00 |
| Apr 25 2024 | 0.00000411 | 0.00000003 | 0.74% | 0.00000408 | 0.00000417 | 0.00000400 | 33,889.00 |
| Apr 24 2024 | 0.00000408 | -0.00000006 | -1.45% | 0.00000414 | 0.00000427 | 0.00000406 | 34,565.00 |
| Apr 23 2024 | 0.00000414 | -0.00000001 | -0.24% | 0.00000414 | 0.00000420 | 0.00000408 | 28,171.00 |
| Apr 22 2024 | 0.00000415 | 0.00000005 | 1.22% | 0.00000411 | 0.00000421 | 0.00000408 | 23,000.00 |
| Apr 21 2024 | 0.00000410 | -0.00000013 | -3.07% | 0.00000420 | 0.00000422 | 0.00000407 | 27,403.00 |
| Apr 20 2024 | 0.00000423 | 0.00000027 | 6.82% | 0.00000395 | 0.00000423 | 0.00000393 | 21,831.00 |
| Apr 19 2024 | 0.00000396 | 0.00000000 | 0.00% | 0.00000396 | 0.00000401 | 0.00000380 | 31,217.00 |
| Apr 18 2024 | 0.00000396 | -0.00000005 | -1.25% | 0.00000403 | 0.00000407 | 0.00000392 | 27,427.00 |
| Apr 17 2024 | 0.00000401 | 0.00000002 | 0.50% | 0.00000395 | 0.00000414 | 0.00000386 | 29,013.00 |
| Apr 16 2024 | 0.00000399 | 0.00000003 | 0.76% | 0.00000395 | 0.00000408 | 0.00000386 | 30,353.00 |
| Apr 15 2024 | 0.00000396 | -0.00000016 | -3.88% | 0.00000408 | 0.00000419 | 0.00000387 | 53,292.00 |
| Apr 14 2024 | 0.00000412 | 0.00000029 | 7.57% | 0.00000383 | 0.00000414 | 0.00000374 | 60,399.00 |
| Apr 13 2024 | 0.00000383 | -0.00000038 | -9.03% | 0.00000421 | 0.00000425 | 0.00000344 | 85,598.00 |
| Apr 12 2024 | 0.00000421 | -0.00000059 | -12.29% | 0.00000482 | 0.00000486 | 0.00000395 | 83,222.00 |
| Apr 11 2024 | 0.00000480 | -0.00000001 | -0.21% | 0.00000480 | 0.00000502 | 0.00000479 | 24,390.00 |
| Apr 10 2024 | 0.00000481 | -0.00000011 | -2.24% | 0.00000491 | 0.00000496 | 0.00000478 | 32,666.00 |
| Apr 09 2024 | 0.00000492 | -0.00000012 | -2.38% | 0.00000505 | 0.00000515 | 0.00000492 | 13,997.00 |
| Apr 08 2024 | 0.00000504 | 0.00000000 | 0.00% | 0.00000504 | 0.00000508 | 0.00000490 | 25,740.00 |
| Apr 07 2024 | 0.00000504 | 0.00000006 | 1.20% | 0.00000497 | 0.00000504 | 0.00000494 | 83,427.00 |
| Apr 06 2024 | 0.00000498 | 0.00000004 | 0.81% | 0.00000494 | 0.00000506 | 0.00000493 | 14,597.00 |
| Apr 05 2024 | 0.00000494 | -0.00000012 | -2.37% | 0.00000505 | 0.00000507 | 0.00000488 | 29,363.00 |
| Apr 04 2024 | 0.00000506 | -0.00000010 | -1.94% | 0.00000515 | 0.00000520 | 0.00000504 | 12,437.00 |
| Apr 03 2024 | 0.00000516 | 0.00000000 | 0.00% | 0.00000516 | 0.00000526 | 0.00000502 | 38,124.00 |
| Apr 02 2024 | 0.00000516 | -0.00000005 | -0.96% | 0.00000520 | 0.00000524 | 0.00000507 | 21,959.00 |
| Apr 01 2024 | 0.00000521 | -0.00000015 | -2.80% | 0.00000536 | 0.00000546 | 0.00000513 | 34,438.00 |
| Mar 31 2024 | 0.00000536 | 0.00000002 | 0.37% | 0.00000537 | 0.00000550 | 0.00000534 | 18,991.00 |
| Mar 30 2024 | 0.00000534 | -0.00000017 | -3.09% | 0.00000550 | 0.00000551 | 0.00000531 | 25,252.00 |
| Mar 29 2024 | 0.00000551 | -0.00000006 | -1.08% | 0.00000555 | 0.00000558 | 0.00000545 | 24,821.00 |
| Mar 28 2024 | 0.00000557 | -0.00000009 | -1.59% | 0.00000567 | 0.00000567 | 0.00000547 | 44,717.00 |
| Mar 27 2024 | 0.00000566 | -0.00000027 | -4.55% | 0.00000595 | 0.00000604 | 0.00000561 | 39,044.00 |
| Mar 26 2024 | 0.00000593 | -0.00000001 | -0.17% | 0.00000594 | 0.00000604 | 0.00000579 | 39,332.00 |
| Mar 25 2024 | 0.00000594 | 0.00000001 | 0.17% | 0.00000593 | 0.00000605 | 0.00000588 | 37,563.00 |
| Mar 24 2024 | 0.00000593 | 0.00000002 | 0.34% | 0.00000592 | 0.00000604 | 0.00000583 | 43,232.00 |
| Mar 23 2024 | 0.00000591 | 0.00000002 | 0.34% | 0.00000588 | 0.00000603 | 0.00000587 | 40,285.00 |
| Mar 22 2024 | 0.00000589 | -0.00000005 | -0.84% | 0.00000596 | 0.00000605 | 0.00000582 | 39,381.00 |
| Mar 21 2024 | 0.00000594 | 0.00000005 | 0.85% | 0.00000587 | 0.00000602 | 0.00000575 | 46,005.00 |
| Mar 20 2024 | 0.00000589 | 0.00000023 | 4.06% | 0.00000571 | 0.00000595 | 0.00000552 | 43,680.00 |
| Mar 19 2024 | 0.00000566 | -0.00000015 | -2.58% | 0.00000577 | 0.00000595 | 0.00000534 | 48,759.00 |
| Mar 18 2024 | 0.00000581 | -0.00000055 | -8.65% | 0.00000636 | 0.00000637 | 0.00000573 | 40,378.00 |
| Mar 17 2024 | 0.00000636 | -0.00000012 | -1.85% | 0.00000652 | 0.00000680 | 0.00000631 | 41,224.00 |
| Mar 16 2024 | 0.00000648 | -0.00000062 | -8.73% | 0.00000702 | 0.00000709 | 0.00000623 | 34,665.00 |
| Mar 15 2024 | 0.00000710 | -0.00000052 | -6.82% | 0.00000754 | 0.00000780 | 0.00000668 | 73,134.00 |
| Mar 14 2024 | 0.00000762 | 0.00000200 | 34.31% | 0.00000583 | 0.00000769 | 0.00000582 | 107,687.00 |
| Mar 13 2024 | 0.00000583 | -0.00000004 | -0.68% | 0.00000588 | 0.00000603 | 0.00000573 | 45,160.00 |
| Mar 12 2024 | 0.00000587 | -0.00000008 | -1.34% | 0.00000596 | 0.00000607 | 0.00000568 | 60,751.00 |
| Mar 11 2024 | 0.00000595 | 0.00000015 | 2.59% | 0.00000580 | 0.00000653 | 0.00000559 | 70,299.00 |
| Mar 10 2024 | 0.00000580 | 0.00000037 | 6.81% | 0.00000543 | 0.00000595 | 0.00000526 | 59,411.00 |
| Mar 09 2024 | 0.00000543 | 0.00000022 | 4.22% | 0.00000522 | 0.00000555 | 0.00000517 | 56,120.00 |
| Mar 08 2024 | 0.00000521 | -0.00000023 | -4.23% | 0.00000546 | 0.00000553 | 0.00000496 | 66,869.00 |
| Mar 07 2024 | 0.00000544 | 0.00000004 | 0.74% | 0.00000539 | 0.00000549 | 0.00000520 | 44,866.00 |
| Mar 06 2024 | 0.00000540 | 0.00000036 | 7.14% | 0.00000508 | 0.00000542 | 0.00000501 | 52,467.00 |
| Mar 05 2024 | 0.00000504 | 0.00000021 | 4.35% | 0.00000484 | 0.00000572 | 0.00000450 | 106,914.00 |
| Mar 04 2024 | 0.00000483 | -0.00000058 | -10.72% | 0.00000540 | 0.00000544 | 0.00000476 | 65,008.00 |
| Mar 03 2024 | 0.00000541 | 0.00000021 | 4.04% | 0.00000521 | 0.00000566 | 0.00000470 | 86,508.00 |
| Mar 02 2024 | 0.00000520 | 0.00000033 | 6.78% | 0.00000486 | 0.00000527 | 0.00000485 | 57,756.00 |
