LRCETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.000077 | -0.00000600 | -7.20% | 0.000081 | 0.000084 | 0.000077 | 1.00 |
May 19 2024 | 0.000083 | -0.00000019 | -0.23% | 0.000084 | 0.000084 | 0.000081 | 0.00 |
May 18 2024 | 0.000084 | -0.00000097 | -1.15% | 0.000084 | 0.000084 | 0.000084 | 0.00 |
May 17 2024 | 0.000085 | -0.00000087 | -1.02% | 0.000087 | 0.000087 | 0.000083 | 1.00 |
May 16 2024 | 0.000085 | -0.00000020 | -0.23% | 0.000085 | 0.000085 | 0.000084 | 0.00 |
May 15 2024 | 0.000086 | 0.00000012 | 0.14% | 0.000084 | 0.000086 | 0.00008 | 2.00 |
May 14 2024 | 0.000085 | 0.00000300 | 3.65% | 0.000085 | 0.000095 | 0.000082 | 19.00 |
May 13 2024 | 0.000082 | 0.00000200 | 2.49% | 0.000082 | 0.000084 | 0.000078 | 0.00 |
May 12 2024 | 0.00008 | -0.00000300 | -3.61% | 0.000083 | 0.000084 | 0.00008 | 0.00 |
May 11 2024 | 0.000083 | -0.00000200 | -2.36% | 0.000089 | 0.000089 | 0.000083 | 2.00 |
May 10 2024 | 0.000085 | 0.00 | 0.00% | 0.000085 | 0.000085 | 0.000085 | 0.00 |
May 09 2024 | 0.000085 | 0.00 | 0.00% | 0.000084 | 0.000085 | 0.000084 | 0.00 |
May 08 2024 | 0.000085 | 0.00000100 | 1.20% | 0.000083 | 0.000085 | 0.000083 | 0.00 |
May 07 2024 | 0.000084 | 0.00000094 | 1.14% | 0.000084 | 0.000084 | 0.000084 | 0.00 |
May 06 2024 | 0.000083 | 0.00000013 | 0.16% | 0.000082 | 0.000084 | 0.000082 | 0.00 |
May 05 2024 | 0.000082 | 0.00000071 | 0.87% | 0.000082 | 0.000083 | 0.000082 | 0.00 |
May 04 2024 | 0.000082 | 0.00000035 | 0.43% | 0.000084 | 0.000084 | 0.000081 | 0.00 |
May 03 2024 | 0.000081 | 0.00000065 | 0.80% | 0.000082 | 0.000082 | 0.000081 | 0.00 |
May 02 2024 | 0.000081 | 0.00000100 | 1.26% | 0.00008 | 0.000081 | 0.00008 | 0.00 |
May 01 2024 | 0.00008 | 0.00000200 | 2.58% | 0.000079 | 0.00008 | 0.000079 | 0.00 |
Apr 30 2024 | 0.000078 | 0.00000015 | 0.19% | 0.000078 | 0.000078 | 0.000078 | 0.00 |
Apr 29 2024 | 0.000077 | -0.00000021 | -0.27% | 0.000078 | 0.000078 | 0.000077 | 0.00 |
Apr 28 2024 | 0.000078 | -0.00000300 | -3.71% | 0.00008 | 0.000081 | 0.000077 | 0.00 |
Apr 27 2024 | 0.000081 | -0.00000100 | -1.22% | 0.000078 | 0.000081 | 0.000078 | 0.00 |
Apr 26 2024 | 0.000082 | -0.00000100 | -1.20% | 0.000082 | 0.000082 | 0.000082 | 0.00 |
Apr 25 2024 | 0.000083 | -0.00000100 | -1.18% | 0.000083 | 0.000083 | 0.000083 | 0.00 |
Apr 24 2024 | 0.000084 | 0.00000100 | 1.20% | 0.000085 | 0.000085 | 0.000084 | 0.00 |
Apr 23 2024 | 0.000083 | -0.00000300 | -3.47% | 0.000087 | 0.000087 | 0.000083 | 0.00 |
Apr 22 2024 | 0.000086 | 0.00000300 | 3.58% | 0.000086 | 0.000086 | 0.000082 | 0.00 |
Apr 21 2024 | 0.000084 | -0.00000200 | -2.33% | 0.000085 | 0.000088 | 0.000082 | 1.00 |
Apr 20 2024 | 0.000086 | 0.00001 | 13.24% | 0.000084 | 0.000089 | 0.000082 | 1.00 |
Apr 19 2024 | 0.000076 | -0.00000700 | -8.53% | 0.000082 | 0.000082 | 0.000076 | 0.00 |
Apr 18 2024 | 0.000082 | -0.00000071 | -0.86% | 0.00008 | 0.000082 | 0.00008 | 0.00 |
Apr 17 2024 | 0.000083 | -0.00000200 | -2.37% | 0.000082 | 0.000083 | 0.000082 | 0.00 |
Apr 16 2024 | 0.000084 | 0.00000500 | 6.26% | 0.000081 | 0.000085 | 0.000078 | 0.00 |
Apr 15 2024 | 0.00008 | -0.00000400 | -4.75% | 0.000084 | 0.000087 | 0.00008 | 0.00 |
Apr 14 2024 | 0.000084 | 0.00000500 | 6.34% | 0.000082 | 0.000084 | 0.000081 | 0.00 |
Apr 13 2024 | 0.000079 | -0.000013 | -14.18% | 0.000087 | 0.00009 | 0.000079 | 2.00 |
Apr 12 2024 | 0.000092 | -0.00000500 | -5.19% | 0.000097 | 0.000098 | 0.000088 | 11.00 |
Apr 11 2024 | 0.000096 | 0.00000067 | 0.70% | 0.000096 | 0.000098 | 0.000096 | 4.00 |
Apr 10 2024 | 0.000096 | -0.00000200 | -2.05% | 0.000097 | 0.000097 | 0.000094 | 5.00 |
Apr 09 2024 | 0.000098 | -0.00000043 | -0.44% | 0.000098 | 0.000099 | 0.000097 | 2.00 |
Apr 08 2024 | 0.000098 | -0.00000300 | -2.96% | 0.000101 | 0.000101 | 0.000098 | 8.00 |
Apr 07 2024 | 0.000101 | -0.00000045 | -0.44% | 0.000101 | 0.000103 | 0.000101 | 4.00 |
Apr 06 2024 | 0.000102 | 0.00000100 | 0.99% | 0.000102 | 0.000102 | 0.000101 | 5.00 |
Apr 05 2024 | 0.000101 | -0.00000700 | -6.50% | 0.000104 | 0.000104 | 0.0001 | 3.00 |
Apr 04 2024 | 0.000108 | 0.00000500 | 4.85% | 0.000102 | 0.000108 | 0.000101 | 11.00 |
Apr 03 2024 | 0.000103 | 0.00000400 | 4.04% | 0.000103 | 0.000106 | 0.000095 | 14.00 |
Apr 02 2024 | 0.000099 | -0.00000300 | -2.93% | 0.000103 | 0.000104 | 0.000099 | 7.00 |
Apr 01 2024 | 0.000102 | -0.00000200 | -1.92% | 0.000105 | 0.000107 | 0.000102 | 10.00 |
Mar 31 2024 | 0.000104 | -0.00000300 | -2.80% | 0.000106 | 0.000107 | 0.000103 | 11.00 |
Mar 30 2024 | 0.000107 | -0.00000200 | -1.84% | 0.000109 | 0.00011 | 0.000107 | 3.00 |
Mar 29 2024 | 0.000109 | -0.00000096 | -0.88% | 0.00011 | 0.00011 | 0.000108 | 5.00 |
Mar 28 2024 | 0.00011 | -0.00000200 | -1.80% | 0.000112 | 0.000112 | 0.000108 | 8.00 |
Mar 27 2024 | 0.000111 | -0.00000400 | -3.48% | 0.000116 | 0.000117 | 0.00011 | 10.00 |
Mar 26 2024 | 0.000115 | -0.00000053 | -0.46% | 0.000115 | 0.000117 | 0.000114 | 6.00 |
Mar 25 2024 | 0.000116 | -0.00000026 | -0.22% | 0.000115 | 0.000117 | 0.000111 | 8.00 |
Mar 24 2024 | 0.000116 | 0.00000200 | 1.76% | 0.000113 | 0.000125 | 0.000109 | 10.00 |
Mar 23 2024 | 0.000114 | 0.00000084 | 0.74% | 0.000113 | 0.000115 | 0.000113 | 6.00 |
Mar 22 2024 | 0.000113 | -0.00000019 | -0.17% | 0.000112 | 0.000113 | 0.000111 | 7.00 |
Mar 21 2024 | 0.000113 | 0.00 | 0.00% | 0.000113 | 0.000113 | 0.000113 | 0.00 |
Mar 20 2024 | 0.000113 | 0.00000300 | 2.73% | 0.000112 | 0.000114 | 0.000111 | 5.00 |
Mar 19 2024 | 0.00011 | -0.00000065 | -0.59% | 0.000109 | 0.000117 | 0.000109 | 11.00 |
Mar 18 2024 | 0.00011 | -0.00001 | -8.29% | 0.000119 | 0.000126 | 0.00011 | 24.00 |
Mar 17 2024 | 0.000121 | -0.00000063 | -0.52% | 0.000122 | 0.00024 | 0.000116 | 35.00 |
Mar 16 2024 | 0.000121 | -0.000012 | -9.03% | 0.000138 | 0.000138 | 0.000117 | 30.00 |
Mar 15 2024 | 0.000133 | -0.00000700 | -5.00% | 0.000137 | 0.000149 | 0.000123 | 78.00 |
Mar 14 2024 | 0.00014 | 0.000034 | 31.94% | 0.000108 | 0.000141 | 0.000108 | 168.00 |
Mar 13 2024 | 0.000106 | 0.00000100 | 0.95% | 0.000108 | 0.000113 | 0.000105 | 18.00 |
Mar 12 2024 | 0.000105 | -0.00000010 | -0.09% | 0.000105 | 0.000112 | 0.000101 | 17.00 |
Mar 11 2024 | 0.000106 | 0.00000400 | 3.93% | 0.000101 | 0.000116 | 0.000096 | 36.00 |
Mar 10 2024 | 0.000102 | 0.00000700 | 7.34% | 0.000094 | 0.000107 | 0.000093 | 27.00 |
Mar 09 2024 | 0.000095 | 0.00000500 | 5.56% | 0.000084 | 0.000095 | 0.000084 | 7.00 |
Mar 08 2024 | 0.00009 | -0.00000400 | -4.26% | 0.000094 | 0.000094 | 0.000089 | 5.00 |
Mar 07 2024 | 0.000094 | -0.00000005 | -0.05% | 0.000094 | 0.000096 | 0.000091 | 6.00 |
Mar 06 2024 | 0.000094 | -0.00000053 | -0.56% | 0.000092 | 0.000094 | 0.000088 | 10.00 |
Mar 05 2024 | 0.000094 | 0.00000200 | 2.17% | 0.000091 | 0.000103 | 0.00009 | 19.00 |
Mar 04 2024 | 0.000092 | -0.00000700 | -7.06% | 0.000097 | 0.000099 | 0.000092 | 9.00 |
Mar 03 2024 | 0.000099 | 0.00000600 | 6.45% | 0.000095 | 0.000113 | 0.000086 | 16.00 |
Mar 02 2024 | 0.000093 | 0.00000500 | 5.67% | 0.000089 | 0.000095 | 0.000088 | 14.00 |
Mar 01 2024 | 0.000088 | 0.00000300 | 3.53% | 0.000091 | 0.000096 | 0.000088 | 12.00 |
Feb 29 2024 | 0.000085 | -0.00000200 | -2.28% | 0.000089 | 0.000089 | 0.000085 | 0.00 |
Feb 28 2024 | 0.000088 | -0.00000100 | -1.13% | 0.000089 | 0.000089 | 0.000088 | 0.00 |
Feb 27 2024 | 0.000089 | 0.000024 | 37.08% | 0.000089 | 0.00009 | 0.000088 | 2.00 |
Feb 26 2024 | 0.000065 | -0.000024 | -27.03% | 0.000089 | 0.00009 | 0.000061 | 2.00 |
Feb 25 2024 | 0.000089 | -0.00000200 | -2.20% | 0.000092 | 0.000092 | 0.000089 | 5.00 |
Feb 24 2024 | 0.000091 | 0.00000700 | 8.36% | 0.000089 | 0.000095 | 0.000088 | 9.00 |
Feb 23 2024 | 0.000084 | -0.00000500 | -5.64% | 0.000088 | 0.00009 | 0.00007 | 2.00 |
Feb 22 2024 | 0.000089 | 0.00000600 | 7.23% | 0.000089 | 0.000089 | 0.000089 | 0.00 |
Feb 21 2024 | 0.000083 | -0.00000500 | -5.66% | 0.000088 | 0.000088 | 0.000083 | 0.00 |