Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.LRCUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.2757 | -0.0008 | -0.29% | 0.2785 | 0.2831 | 0.2749 | 282,511.00 |
| May 24 2024 | 0.2765 | -0.003 | -1.07% | 0.2795 | 0.2841 | 0.2683 | 225,788.00 |
| May 23 2024 | 0.2795 | -0.0067 | -2.34% | 0.2869 | 0.2921 | 0.2695 | 446,919.00 |
| May 22 2024 | 0.2862 | -0.0072 | -2.45% | 0.2931 | 0.2937 | 0.280 | 466,304.00 |
| May 21 2024 | 0.2934 | 0.0178 | 6.46% | 0.2763 | 0.3025 | 0.2743 | 814,037.00 |
| May 20 2024 | 0.2756 | 0.0263 | 10.55% | 0.2493 | 0.2766 | 0.2455 | 305,093.00 |
| May 19 2024 | 0.2493 | -0.0098 | -3.78% | 0.2594 | 0.2638 | 0.2486 | 277,450.00 |
| May 18 2024 | 0.2591 | -0.0023 | -0.88% | 0.2611 | 0.263 | 0.2572 | 106,523.00 |
| May 17 2024 | 0.2614 | 0.0098 | 3.90% | 0.2515 | 0.2621 | 0.2489 | 120,642.00 |
| May 16 2024 | 0.2516 | -0.0065 | -2.52% | 0.2561 | 0.2589 | 0.246 | 307,159.00 |
| May 15 2024 | 0.2581 | 0.0182 | 7.59% | 0.2407 | 0.2614 | 0.2375 | 341,081.00 |
| May 14 2024 | 0.2399 | -0.003 | -1.24% | 0.243 | 0.2636 | 0.2388 | 460,617.00 |
| May 13 2024 | 0.2429 | 0.0014 | 0.58% | 0.2417 | 0.2553 | 0.2321 | 207,250.00 |
| May 12 2024 | 0.2415 | -0.002 | -0.82% | 0.2438 | 0.2467 | 0.2399 | 38,672.00 |
| May 11 2024 | 0.2435 | -0.0014 | -0.57% | 0.2449 | 0.2488 | 0.2415 | 50,434.00 |
| May 10 2024 | 0.2449 | -0.0161 | -6.17% | 0.2606 | 0.2633 | 0.2425 | 274,611.00 |
| May 09 2024 | 0.261 | 0.0112 | 4.48% | 0.2502 | 0.2616 | 0.2439 | 108,103.00 |
| May 08 2024 | 0.2498 | -0.0011 | -0.44% | 0.2511 | 0.2559 | 0.2454 | 197,148.00 |
| May 07 2024 | 0.2509 | -0.0052 | -2.03% | 0.2555 | 0.2612 | 0.250 | 129,621.00 |
| May 06 2024 | 0.2561 | -0.0051 | -1.95% | 0.2613 | 0.2712 | 0.2544 | 260,943.00 |
| May 05 2024 | 0.2612 | 0.0034 | 1.32% | 0.258 | 0.2644 | 0.2525 | 123,905.00 |
| May 04 2024 | 0.2578 | -0.0024 | -0.92% | 0.2606 | 0.2628 | 0.2551 | 182,129.00 |
| May 03 2024 | 0.2602 | 0.0176 | 7.25% | 0.2423 | 0.2616 | 0.2404 | 261,333.00 |
| May 02 2024 | 0.2426 | 0.0027 | 1.13% | 0.2393 | 0.2454 | 0.2319 | 300,562.00 |
| May 01 2024 | 0.2399 | 0.0041 | 1.74% | 0.2361 | 0.2418 | 0.220 | 445,027.00 |
| Apr 30 2024 | 0.2358 | -0.0156 | -6.21% | 0.2516 | 0.2537 | 0.2274 | 396,005.00 |
| Apr 29 2024 | 0.2514 | -0.004 | -1.57% | 0.2552 | 0.258 | 0.243 | 248,412.00 |
| Apr 28 2024 | 0.2554 | -0.0047 | -1.81% | 0.260 | 0.267 | 0.2546 | 400,236.00 |
| Apr 27 2024 | 0.2601 | 0.0035 | 1.36% | 0.2568 | 0.2616 | 0.2475 | 277,325.00 |
| Apr 26 2024 | 0.2566 | -0.0081 | -3.06% | 0.2649 | 0.2652 | 0.2553 | 299,552.00 |
| Apr 25 2024 | 0.2647 | 0.0022 | 0.84% | 0.2631 | 0.269 | 0.2561 | 321,095.00 |
| Apr 24 2024 | 0.2625 | -0.0117 | -4.27% | 0.2749 | 0.2846 | 0.2599 | 338,374.00 |
| Apr 23 2024 | 0.2742 | -0.0049 | -1.76% | 0.2773 | 0.2808 | 0.270 | 246,960.00 |
| Apr 22 2024 | 0.2791 | 0.0121 | 4.53% | 0.2677 | 0.2797 | 0.2662 | 442,617.00 |
| Apr 21 2024 | 0.267 | -0.0079 | -2.87% | 0.2738 | 0.2766 | 0.2616 | 466,667.00 |
| Apr 20 2024 | 0.2749 | 0.0218 | 8.61% | 0.2523 | 0.2761 | 0.2489 | 526,413.00 |
| Apr 19 2024 | 0.2531 | 0.0018 | 0.72% | 0.2517 | 0.2612 | 0.2294 | 1,210,589.00 |
| Apr 18 2024 | 0.2513 | 0.0057 | 2.32% | 0.2465 | 0.2565 | 0.2395 | 963,671.00 |
| Apr 17 2024 | 0.2456 | -0.0091 | -3.57% | 0.2524 | 0.2565 | 0.2375 | 1,107,819.00 |
| Apr 16 2024 | 0.2547 | 0.0033 | 1.31% | 0.2518 | 0.2606 | 0.2405 | 553,976.00 |
| Apr 15 2024 | 0.2514 | -0.0184 | -6.82% | 0.2673 | 0.2782 | 0.2437 | 486,648.00 |
| Apr 14 2024 | 0.2698 | 0.0229 | 9.28% | 0.2455 | 0.2708 | 0.2393 | 479,346.00 |
| Apr 13 2024 | 0.2469 | -0.0355 | -12.57% | 0.2834 | 0.2877 | 0.2193 | 550,369.00 |
| Apr 12 2024 | 0.2824 | -0.0546 | -16.20% | 0.338 | 0.3454 | 0.267 | 715,444.00 |
| Apr 11 2024 | 0.337 | -0.0021 | -0.62% | 0.3403 | 0.3569 | 0.3357 | 671,464.00 |
| Apr 10 2024 | 0.3391 | -0.0005 | -0.15% | 0.3401 | 0.3442 | 0.3245 | 616,446.00 |
| Apr 09 2024 | 0.3396 | -0.0222 | -6.14% | 0.3617 | 0.3671 | 0.3395 | 939,148.00 |
| Apr 08 2024 | 0.3618 | 0.0112 | 3.19% | 0.350 | 0.3653 | 0.340 | 554,024.00 |
| Apr 07 2024 | 0.3506 | 0.007 | 2.04% | 0.3428 | 0.352 | 0.3417 | 632,150.00 |
| Apr 06 2024 | 0.3436 | 0.0078 | 2.32% | 0.3355 | 0.3468 | 0.3337 | 468,668.00 |
| Apr 05 2024 | 0.3358 | -0.0118 | -3.39% | 0.3472 | 0.3483 | 0.3236 | 722,648.00 |
| Apr 04 2024 | 0.3476 | 0.0062 | 1.82% | 0.340 | 0.3586 | 0.3283 | 562,375.00 |
| Apr 03 2024 | 0.3414 | 0.003 | 0.89% | 0.3387 | 0.3525 | 0.3291 | 560,477.00 |
| Apr 02 2024 | 0.3384 | -0.0255 | -7.01% | 0.3623 | 0.3626 | 0.3319 | 1,021,586.00 |
| Apr 01 2024 | 0.3639 | -0.0188 | -4.91% | 0.3821 | 0.3869 | 0.3522 | 644,602.00 |
| Mar 31 2024 | 0.3827 | 0.0108 | 2.90% | 0.3735 | 0.3872 | 0.3735 | 533,688.00 |
| Mar 30 2024 | 0.3719 | -0.0131 | -3.40% | 0.3844 | 0.3866 | 0.3698 | 527,501.00 |
| Mar 29 2024 | 0.385 | -0.0095 | -2.41% | 0.3934 | 0.3943 | 0.3779 | 673,686.00 |
| Mar 28 2024 | 0.3945 | 0.0043 | 1.10% | 0.3925 | 0.4017 | 0.384 | 1,045,643.00 |
| Mar 27 2024 | 0.3902 | -0.0258 | -6.20% | 0.4174 | 0.4266 | 0.3859 | 1,075,370.00 |
| Mar 26 2024 | 0.416 | -0.0014 | -0.34% | 0.4153 | 0.429 | 0.4031 | 658,917.00 |
| Mar 25 2024 | 0.4174 | 0.0178 | 4.45% | 0.398 | 0.4283 | 0.3953 | 1,079,644.00 |
| Mar 24 2024 | 0.3996 | 0.0185 | 4.85% | 0.3785 | 0.402 | 0.3731 | 1,020,407.00 |
| Mar 23 2024 | 0.3811 | 0.0072 | 1.93% | 0.3775 | 0.3944 | 0.373 | 667,057.00 |
| Mar 22 2024 | 0.3739 | -0.0155 | -3.98% | 0.3906 | 0.4011 | 0.3653 | 888,122.00 |
| Mar 21 2024 | 0.3894 | -0.0114 | -2.84% | 0.3981 | 0.4062 | 0.3764 | 984,123.00 |
| Mar 20 2024 | 0.4008 | 0.0497 | 14.16% | 0.3539 | 0.4031 | 0.3407 | 1,601,328.00 |
| Mar 19 2024 | 0.3511 | -0.0436 | -11.05% | 0.3906 | 0.3954 | 0.3409 | 1,469,620.00 |
| Mar 18 2024 | 0.3947 | -0.0431 | -9.84% | 0.4367 | 0.4367 | 0.3845 | 1,288,821.00 |
| Mar 17 2024 | 0.4378 | 0.0136 | 3.21% | 0.4259 | 0.4548 | 0.4097 | 1,170,375.00 |
| Mar 16 2024 | 0.4242 | -0.0671 | -13.66% | 0.4912 | 0.4943 | 0.4209 | 1,430,742.00 |
| Mar 15 2024 | 0.4913 | -0.0542 | -9.94% | 0.5386 | 0.5462 | 0.4487 | 1,414,176.00 |
| Mar 14 2024 | 0.5455 | 0.1203 | 28.29% | 0.427 | 0.5465 | 0.427 | 1,206,323.00 |
| Mar 13 2024 | 0.4252 | 0.0054 | 1.29% | 0.421 | 0.4434 | 0.4183 | 1,033,650.00 |
| Mar 12 2024 | 0.4198 | -0.0105 | -2.44% | 0.4296 | 0.437 | 0.3942 | 1,223,489.00 |
| Mar 11 2024 | 0.4303 | 0.0303 | 7.58% | 0.4022 | 0.4713 | 0.3864 | 1,231,730.00 |
| Mar 10 2024 | 0.400 | 0.0278 | 7.47% | 0.3709 | 0.408 | 0.365 | 1,336,476.00 |
| Mar 09 2024 | 0.3722 | 0.0175 | 4.93% | 0.3553 | 0.3786 | 0.3516 | 1,211,869.00 |
| Mar 08 2024 | 0.3547 | -0.0104 | -2.85% | 0.3648 | 0.3717 | 0.3389 | 1,187,446.00 |
| Mar 07 2024 | 0.3651 | 0.0078 | 2.18% | 0.3572 | 0.3675 | 0.3426 | 1,111,542.00 |
| Mar 06 2024 | 0.3573 | 0.0346 | 10.72% | 0.3237 | 0.3582 | 0.3147 | 1,108,323.00 |
| Mar 05 2024 | 0.3227 | -0.0057 | -1.74% | 0.3298 | 0.3826 | 0.2977 | 1,870,325.00 |
| Mar 04 2024 | 0.3284 | -0.0118 | -3.47% | 0.3415 | 0.3453 | 0.3169 | 996,823.00 |
| Mar 03 2024 | 0.3402 | 0.0175 | 5.42% | 0.3229 | 0.3557 | 0.3056 | 1,065,011.00 |
| Mar 02 2024 | 0.3227 | 0.0178 | 5.84% | 0.303 | 0.3283 | 0.3019 | 1,418,468.00 |
| Mar 01 2024 | 0.3049 | 0.0171 | 5.94% | 0.2879 | 0.3054 | 0.2878 | 1,013,915.00 |
| Feb 29 2024 | 0.2878 | 0.0038 | 1.34% | 0.2842 | 0.3033 | 0.2772 | 1,808,025.00 |
| Feb 28 2024 | 0.284 | -0.0002 | -0.07% | 0.2849 | 0.2976 | 0.2674 | 1,384,053.00 |
| Feb 27 2024 | 0.2842 | 0.0011 | 0.39% | 0.2838 | 0.2937 | 0.2787 | 1,068,920.00 |
| Feb 26 2024 | 0.2831 | 0.0052 | 1.87% | 0.2784 | 0.2867 | 0.2731 | 952,945.00 |
| Feb 25 2024 | 0.2779 | 0.0064 | 2.36% | 0.2723 | 0.2828 | 0.2698 | 736,464.00 |
| Feb 24 2024 | 0.2715 | 0.013 | 5.03% | 0.2603 | 0.2839 | 0.2537 | 762,546.00 |
