Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| 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 | 0.00041 | 0.16% | 0.2614 | 0.270 | 0.25391 | 167,832.00 |
| May 03 2024 | 0.26135 | 0.01613 | 6.58% | 0.24322 | 0.26139 | 0.24136 | 12,267.00 |
| 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 | 0.00445 | 1.71% | 0.26396 | 0.268 | 0.25541 | 6,311.00 |
| Apr 25 2024 | 0.260 | -0.0044 | -1.66% | 0.25941 | 0.265 | 0.25424 | 11,430.00 |
| Apr 24 2024 | 0.2644 | -0.01232 | -4.45% | 0.2767 | 0.28198 | 0.25908 | 13,464.00 |
| Apr 23 2024 | 0.27672 | -0.00402 | -1.43% | 0.2781 | 0.28061 | 0.26802 | 28,681.00 |
| Apr 22 2024 | 0.28074 | 0.01149 | 4.27% | 0.26945 | 0.28087 | 0.26278 | 28,555.00 |
| 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 |
| Apr 19 2024 | 0.2483 | -0.00273 | -1.09% | 0.25102 | 0.2595 | 0.23189 | 22,978.00 |
| Apr 18 2024 | 0.25103 | 0.00139 | 0.56% | 0.24272 | 0.26069 | 0.2421 | 14,568.00 |
| Apr 17 2024 | 0.24964 | -0.00383 | -1.51% | 0.25024 | 0.25533 | 0.23482 | 21,940.00 |
| Apr 16 2024 | 0.25347 | 0.00322 | 1.29% | 0.24969 | 0.25714 | 0.23834 | 25,237.00 |
| Apr 15 2024 | 0.25025 | -0.0171 | -6.40% | 0.26434 | 0.2771 | 0.24195 | 30,812.00 |
| Apr 14 2024 | 0.26735 | -0.01457 | -5.17% | 0.23832 | 0.26735 | 0.2357 | 78,758.00 |
| Apr 13 2024 | 0.28192 | 0.00 | 0.00% | 0.28192 | 0.28192 | 0.28192 | 0.00 |
| Apr 12 2024 | 0.28192 | -0.05255 | -15.71% | 0.33583 | 0.34188 | 0.27046 | 224,173.00 |
| Apr 11 2024 | 0.33447 | -0.00334 | -0.99% | 0.33631 | 0.35322 | 0.33277 | 102,470.00 |
| Apr 10 2024 | 0.33781 | 0.00153 | 0.45% | 0.3411 | 0.3411 | 0.32016 | 56,690.00 |
| Apr 09 2024 | 0.33628 | -0.02349 | -6.53% | 0.36022 | 0.37792 | 0.33628 | 35,114.00 |
| Apr 08 2024 | 0.35977 | 0.01138 | 3.27% | 0.34783 | 0.3628 | 0.33928 | 15,160.00 |
| Apr 07 2024 | 0.34839 | 0.0037 | 1.07% | 0.34469 | 0.34936 | 0.34309 | 9,189.00 |
| Apr 06 2024 | 0.34469 | 0.00614 | 1.81% | 0.33503 | 0.34469 | 0.33503 | 4,227.00 |
| Apr 05 2024 | 0.33855 | -0.00522 | -1.52% | 0.34834 | 0.34834 | 0.3264 | 39,944.00 |
| Apr 04 2024 | 0.34377 | 0.00 | 0.00% | 0.34377 | 0.34377 | 0.34377 | 0.00 |
| Apr 03 2024 | 0.34377 | 0.00336 | 0.99% | 0.33766 | 0.35189 | 0.32756 | 45,343.00 |
| Apr 02 2024 | 0.34041 | -0.02203 | -6.08% | 0.36406 | 0.36406 | 0.33237 | 50,071.00 |
| Apr 01 2024 | 0.36244 | -0.01903 | -4.99% | 0.38267 | 0.38653 | 0.35345 | 58,130.00 |
| Mar 31 2024 | 0.38147 | 0.00925 | 2.49% | 0.37657 | 0.38607 | 0.37458 | 44,723.00 |
| Mar 30 2024 | 0.37222 | -0.00778 | -2.05% | 0.38302 | 0.38475 | 0.37152 | 11,767.00 |
| Mar 29 2024 | 0.380 | -0.01276 | -3.25% | 0.39496 | 0.39678 | 0.380 | 127,895.00 |
| Mar 28 2024 | 0.39276 | -0.005 | -1.26% | 0.39776 | 0.40115 | 0.38869 | 65,671.00 |
| Mar 27 2024 | 0.39776 | -0.02081 | -4.97% | 0.42327 | 0.42839 | 0.39221 | 34,024.00 |
| Mar 26 2024 | 0.41857 | -0.00071 | -0.17% | 0.42508 | 0.43142 | 0.40546 | 33,277.00 |
| Mar 25 2024 | 0.41928 | 0.0189 | 4.72% | 0.40055 | 0.4452 | 0.39738 | 53,360.00 |
| Mar 24 2024 | 0.40038 | 0.00591 | 1.50% | 0.38957 | 0.40624 | 0.36984 | 36,524.00 |
| Mar 23 2024 | 0.39447 | 0.0172 | 4.56% | 0.38147 | 0.4001 | 0.3805 | 17,072.00 |
| Mar 22 2024 | 0.37727 | -0.0154 | -3.92% | 0.39464 | 0.4044 | 0.37038 | 38,397.00 |
| Mar 21 2024 | 0.39267 | 0.02856 | 7.84% | 0.39981 | 0.41287 | 0.38273 | 42,677.00 |
| Mar 20 2024 | 0.36411 | -0.03072 | -7.78% | 0.35374 | 0.37281 | 0.35374 | 28,771.00 |
| Mar 19 2024 | 0.39483 | 0.00 | 0.00% | 0.39483 | 0.39483 | 0.39483 | 0.00 |
| Mar 18 2024 | 0.39483 | -0.03117 | -7.32% | 0.43893 | 0.44196 | 0.38923 | 150,580.00 |
| Mar 17 2024 | 0.426 | 0.00 | 0.00% | 0.426 | 0.426 | 0.426 | 0.00 |
| Mar 16 2024 | 0.426 | -0.09597 | -18.39% | 0.48572 | 0.50592 | 0.41815 | 199,257.00 |
| Mar 15 2024 | 0.52197 | 0.09433 | 22.06% | 0.55642 | 0.566 | 0.52197 | 28,213.00 |
| Mar 14 2024 | 0.42764 | 0.00 | 0.00% | 0.42764 | 0.42764 | 0.42764 | 0.00 |
| Mar 13 2024 | 0.42764 | 0.00 | 0.00% | 0.42764 | 0.42764 | 0.42764 | 0.00 |
| Mar 12 2024 | 0.42764 | 0.0066 | 1.57% | 0.42592 | 0.43597 | 0.42434 | 8,811.00 |
| Mar 11 2024 | 0.42104 | 0.04787 | 12.83% | 0.3934 | 0.48108 | 0.37061 | 272,770.00 |
| Mar 10 2024 | 0.37317 | 0.01041 | 2.87% | 0.37339 | 0.37339 | 0.37317 | 92.00 |
| Mar 09 2024 | 0.36276 | 0.00 | 0.00% | 0.36276 | 0.36276 | 0.36276 | 0.00 |
| Mar 08 2024 | 0.36276 | 0.01219 | 3.48% | 0.36951 | 0.37028 | 0.36081 | 558.00 |
| Mar 07 2024 | 0.35057 | 0.02909 | 9.05% | 0.3519 | 0.36214 | 0.33929 | 13,888.00 |
| Mar 06 2024 | 0.32148 | -0.04808 | -13.01% | 0.32148 | 0.32148 | 0.32148 | 46.00 |
| Mar 05 2024 | 0.36956 | 0.03086 | 9.11% | 0.33345 | 0.37995 | 0.305 | 61,777.00 |
| Mar 04 2024 | 0.3387 | 0.00 | 0.00% | 0.3387 | 0.3387 | 0.3387 | 0.00 |
| Mar 03 2024 | 0.3387 | 0.05141 | 17.89% | 0.31885 | 0.35378 | 0.28703 | 95,017.00 |
| Mar 02 2024 | 0.28729 | 0.00 | 0.00% | 0.28729 | 0.28729 | 0.28729 | 0.00 |
| Mar 01 2024 | 0.28729 | 0.00 | 0.00% | 0.28729 | 0.28729 | 0.28729 | 0.00 |
| Feb 29 2024 | 0.28729 | 0.01099 | 3.98% | 0.27493 | 0.28729 | 0.27492 | 2,317.00 |
| Feb 28 2024 | 0.2763 | 0.00 | 0.00% | 0.2763 | 0.2763 | 0.2763 | 0.00 |
| Feb 27 2024 | 0.2763 | 0.00 | 0.00% | 0.2763 | 0.2763 | 0.2763 | 0.00 |
| Feb 26 2024 | 0.2763 | 0.00299 | 1.09% | 0.27106 | 0.280 | 0.27106 | 8,694.00 |
| Feb 25 2024 | 0.27331 | 0.00684 | 2.57% | 0.27099 | 0.27406 | 0.27099 | 547.00 |
| Feb 24 2024 | 0.26647 | 0.01538 | 6.13% | 0.25673 | 0.28604 | 0.25404 | 19,938.00 |
| Feb 23 2024 | 0.25109 | 0.00451 | 1.83% | 0.25917 | 0.25917 | 0.25109 | 4,870.00 |
| Feb 22 2024 | 0.24658 | -0.00965 | -3.77% | 0.24739 | 0.25476 | 0.24578 | 2,782.00 |
| Feb 21 2024 | 0.25623 | 0.00026 | 0.10% | 0.25677 | 0.26245 | 0.25579 | 5,391.00 |
| Feb 20 2024 | 0.25597 | -0.01447 | -5.35% | 0.27038 | 0.2704 | 0.250 | 7,490.00 |
| Feb 19 2024 | 0.27044 | 0.00945 | 3.62% | 0.26099 | 0.27046 | 0.25593 | 22,479.00 |
| Feb 18 2024 | 0.26099 | 0.01482 | 6.02% | 0.24657 | 0.26958 | 0.2444 | 19,361.00 |
| Feb 17 2024 | 0.24617 | -0.00523 | -2.08% | 0.25005 | 0.25526 | 0.24227 | 9,449.00 |
| Feb 16 2024 | 0.2514 | 0.00 | 0.00% | 0.2514 | 0.2514 | 0.2514 | 0.00 |
| Feb 15 2024 | 0.2514 | 0.01162 | 4.85% | 0.24483 | 0.25498 | 0.24455 | 9,191.00 |
| Feb 14 2024 | 0.23978 | 0.00249 | 1.05% | 0.24029 | 0.24029 | 0.23889 | 2,249.00 |
| Feb 13 2024 | 0.23729 | 0.00255 | 1.09% | 0.24107 | 0.24818 | 0.22972 | 54,842.00 |
