Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.LRCUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2024 | 0.26906 | -0.00639 | -2.32% | 0.27525 | 0.27681 | 0.26607 | 627,483.00 |
| May 25 2024 | 0.27545 | -0.002 | -0.72% | 0.27835 | 0.28326 | 0.27465 | 682,996.00 |
| May 24 2024 | 0.27745 | -0.0021 | -0.75% | 0.27974 | 0.28425 | 0.26819 | 714,493.00 |
| May 23 2024 | 0.27955 | -0.0068 | -2.37% | 0.28725 | 0.29197 | 0.26506 | 1,607,430.00 |
| May 22 2024 | 0.28635 | -0.0065 | -2.22% | 0.29255 | 0.29414 | 0.27991 | 1,109,709.00 |
| May 21 2024 | 0.29285 | 0.017 | 6.16% | 0.27625 | 0.30555 | 0.27396 | 2,854,175.00 |
| May 20 2024 | 0.27585 | 0.02679 | 10.76% | 0.24929 | 0.27675 | 0.24546 | 1,094,807.00 |
| May 19 2024 | 0.24906 | -0.01101 | -4.23% | 0.25869 | 0.26369 | 0.24769 | 625,739.00 |
| May 18 2024 | 0.26007 | -0.00044 | -0.17% | 0.26076 | 0.26344 | 0.25704 | 505,130.00 |
| May 17 2024 | 0.26051 | 0.00847 | 3.36% | 0.25054 | 0.26224 | 0.24874 | 695,198.00 |
| May 16 2024 | 0.25204 | -0.00378 | -1.48% | 0.25786 | 0.25894 | 0.24631 | 792,135.00 |
| May 15 2024 | 0.25582 | 0.01506 | 6.26% | 0.24066 | 0.26174 | 0.23715 | 1,961,956.00 |
| May 14 2024 | 0.24076 | -0.00189 | -0.78% | 0.24311 | 0.27484 | 0.23817 | 2,795,740.00 |
| May 13 2024 | 0.24265 | 0.00123 | 0.51% | 0.24231 | 0.25544 | 0.23166 | 1,180,471.00 |
| May 12 2024 | 0.24142 | -0.00097 | -0.40% | 0.24396 | 0.24707 | 0.23966 | 293,057.00 |
| May 11 2024 | 0.24239 | -0.00227 | -0.93% | 0.24457 | 0.2489 | 0.24131 | 345,482.00 |
| May 10 2024 | 0.24466 | -0.01586 | -6.09% | 0.26226 | 0.26413 | 0.24226 | 878,199.00 |
| May 09 2024 | 0.26052 | 0.01008 | 4.02% | 0.24995 | 0.26255 | 0.24376 | 592,784.00 |
| May 08 2024 | 0.25044 | -0.00088 | -0.35% | 0.25136 | 0.25632 | 0.24522 | 925,559.00 |
| May 07 2024 | 0.25132 | -0.00412 | -1.61% | 0.2588 | 0.26154 | 0.24976 | 838,347.00 |
| May 06 2024 | 0.25544 | -0.00545 | -2.09% | 0.26026 | 0.27134 | 0.25436 | 907,211.00 |
| May 05 2024 | 0.26089 | 0.00348 | 1.35% | 0.25774 | 0.26448 | 0.25235 | 611,133.00 |
| May 04 2024 | 0.25741 | -0.00278 | -1.07% | 0.26035 | 0.26305 | 0.25506 | 550,687.00 |
| May 03 2024 | 0.26019 | 0.01745 | 7.19% | 0.24464 | 0.26188 | 0.23986 | 782,765.00 |
| May 02 2024 | 0.24274 | 0.00283 | 1.18% | 0.23796 | 0.24584 | 0.23158 | 737,695.00 |
| May 01 2024 | 0.23991 | 0.00355 | 1.50% | 0.23567 | 0.24185 | 0.21987 | 1,512,138.00 |
| Apr 30 2024 | 0.23636 | -0.01538 | -6.11% | 0.25026 | 0.25401 | 0.22736 | 996,435.00 |
| Apr 29 2024 | 0.25174 | -0.0033 | -1.29% | 0.25694 | 0.25816 | 0.24323 | 769,464.00 |
| Apr 28 2024 | 0.25504 | -0.00486 | -1.87% | 0.25964 | 0.26725 | 0.25413 | 526,652.00 |
| Apr 27 2024 | 0.2599 | 0.00326 | 1.27% | 0.25588 | 0.26166 | 0.24618 | 659,135.00 |
| Apr 26 2024 | 0.25664 | -0.0084 | -3.17% | 0.26721 | 0.26726 | 0.25473 | 575,903.00 |
| Apr 25 2024 | 0.26504 | 0.0022 | 0.84% | 0.26214 | 0.26945 | 0.25604 | 688,629.00 |
| Apr 24 2024 | 0.26284 | -0.01248 | -4.53% | 0.27565 | 0.28515 | 0.25926 | 905,390.00 |
| Apr 23 2024 | 0.27532 | -0.00223 | -0.80% | 0.27895 | 0.28087 | 0.26996 | 696,399.00 |
| Apr 22 2024 | 0.27755 | 0.0102 | 3.82% | 0.26833 | 0.27995 | 0.26606 | 856,566.00 |
| Apr 21 2024 | 0.26735 | -0.00649 | -2.37% | 0.27256 | 0.27648 | 0.26156 | 634,424.00 |
| Apr 20 2024 | 0.27384 | 0.0204 | 8.05% | 0.24974 | 0.27626 | 0.24863 | 745,836.00 |
| Apr 19 2024 | 0.25344 | 0.0023 | 0.92% | 0.25314 | 0.26127 | 0.22833 | 1,527,514.00 |
| Apr 18 2024 | 0.25114 | 0.00502 | 2.04% | 0.24884 | 0.25659 | 0.23946 | 889,954.00 |
| Apr 17 2024 | 0.24612 | -0.00752 | -2.96% | 0.25334 | 0.25654 | 0.23666 | 1,301,227.00 |
| Apr 16 2024 | 0.25364 | 0.00288 | 1.15% | 0.25347 | 0.26104 | 0.23845 | 1,190,832.00 |
| Apr 15 2024 | 0.25076 | -0.01787 | -6.65% | 0.27176 | 0.27889 | 0.24254 | 1,689,230.00 |
| Apr 14 2024 | 0.26863 | 0.02238 | 9.09% | 0.24826 | 0.27199 | 0.23686 | 2,440,146.00 |
| Apr 13 2024 | 0.24625 | -0.03739 | -13.18% | 0.28311 | 0.28805 | 0.21279 | 2,627,709.00 |
| Apr 12 2024 | 0.28364 | -0.0546 | -16.14% | 0.33804 | 0.34566 | 0.26505 | 1,593,894.00 |
| Apr 11 2024 | 0.33824 | -0.00202 | -0.59% | 0.34124 | 0.35696 | 0.33544 | 950,237.00 |
| Apr 10 2024 | 0.34026 | 0.00 | 0.00% | 0.34164 | 0.34436 | 0.32315 | 1,160,970.00 |
| Apr 09 2024 | 0.34026 | -0.02169 | -5.99% | 0.36264 | 0.36756 | 0.33884 | 1,267,775.00 |
| Apr 08 2024 | 0.36195 | 0.01169 | 3.34% | 0.34684 | 0.36546 | 0.34003 | 781,056.00 |
| Apr 07 2024 | 0.35026 | 0.0061 | 1.77% | 0.34644 | 0.35216 | 0.34053 | 643,953.00 |
| Apr 06 2024 | 0.34416 | 0.0079 | 2.35% | 0.33601 | 0.34704 | 0.33344 | 535,660.00 |
| Apr 05 2024 | 0.33626 | -0.01079 | -3.11% | 0.34692 | 0.3483 | 0.32345 | 949,283.00 |
| Apr 04 2024 | 0.34705 | 0.00591 | 1.73% | 0.34214 | 0.3589 | 0.32844 | 796,774.00 |
| Apr 03 2024 | 0.34114 | 0.00266 | 0.79% | 0.34286 | 0.35273 | 0.32579 | 1,052,643.00 |
| Apr 02 2024 | 0.33848 | -0.02523 | -6.94% | 0.36294 | 0.36435 | 0.33187 | 1,379,398.00 |
| Apr 01 2024 | 0.36371 | -0.01843 | -4.82% | 0.38053 | 0.38697 | 0.35214 | 1,274,473.00 |
| Mar 31 2024 | 0.38214 | 0.0082 | 2.19% | 0.37146 | 0.3878 | 0.36976 | 690,842.00 |
| Mar 30 2024 | 0.37394 | -0.01139 | -2.96% | 0.38527 | 0.38687 | 0.36976 | 873,263.00 |
| Mar 29 2024 | 0.38533 | -0.00794 | -2.02% | 0.39463 | 0.39547 | 0.37783 | 1,089,360.00 |
| Mar 28 2024 | 0.39327 | 0.00034 | 0.09% | 0.39228 | 0.40248 | 0.38393 | 1,392,988.00 |
| Mar 27 2024 | 0.39293 | -0.02354 | -5.65% | 0.41823 | 0.42646 | 0.38627 | 1,640,199.00 |
| Mar 26 2024 | 0.41647 | 0.00117 | 0.28% | 0.41669 | 0.42898 | 0.40213 | 1,349,224.00 |
| Mar 25 2024 | 0.4153 | 0.01616 | 4.05% | 0.39897 | 0.42875 | 0.39503 | 1,665,221.00 |
| Mar 24 2024 | 0.39914 | 0.02017 | 5.32% | 0.38315 | 0.4025 | 0.37286 | 1,138,874.00 |
| Mar 23 2024 | 0.37897 | 0.00441 | 1.18% | 0.37164 | 0.39458 | 0.37161 | 1,144,691.00 |
| Mar 22 2024 | 0.37456 | -0.01507 | -3.87% | 0.38862 | 0.40141 | 0.36554 | 1,752,415.00 |
| Mar 21 2024 | 0.38963 | -0.0099 | -2.48% | 0.39906 | 0.40653 | 0.37653 | 1,737,703.00 |
| Mar 20 2024 | 0.39953 | 0.04372 | 12.29% | 0.35441 | 0.40299 | 0.34094 | 3,148,329.00 |
| Mar 19 2024 | 0.35581 | -0.03512 | -8.98% | 0.39503 | 0.39568 | 0.33634 | 3,354,529.00 |
| Mar 18 2024 | 0.39093 | -0.04596 | -10.52% | 0.43368 | 0.43843 | 0.38323 | 2,409,684.00 |
| Mar 17 2024 | 0.43689 | 0.01007 | 2.36% | 0.42548 | 0.45458 | 0.40813 | 2,351,515.00 |
| Mar 16 2024 | 0.42682 | -0.0649 | -13.20% | 0.49135 | 0.49589 | 0.41713 | 3,353,330.00 |
| Mar 15 2024 | 0.49172 | -0.05378 | -9.86% | 0.54406 | 0.5545 | 0.44552 | 4,265,344.00 |
| Mar 14 2024 | 0.5455 | 0.11908 | 27.93% | 0.42377 | 0.5542 | 0.42323 | 5,324,592.00 |
| Mar 13 2024 | 0.42642 | 0.00585 | 1.39% | 0.4192 | 0.44468 | 0.41663 | 2,835,982.00 |
| Mar 12 2024 | 0.42057 | -0.00879 | -2.05% | 0.43071 | 0.43748 | 0.38938 | 3,838,757.00 |
| Mar 11 2024 | 0.42936 | 0.02809 | 7.00% | 0.40076 | 0.46758 | 0.38435 | 4,402,136.00 |
| Mar 10 2024 | 0.40127 | 0.02931 | 7.88% | 0.37255 | 0.41203 | 0.36404 | 3,656,670.00 |
| Mar 09 2024 | 0.37196 | 0.0166 | 4.67% | 0.35576 | 0.37937 | 0.35124 | 1,870,925.00 |
| Mar 08 2024 | 0.35536 | -0.01028 | -2.81% | 0.36456 | 0.37172 | 0.33081 | 2,288,053.00 |
| Mar 07 2024 | 0.36564 | 0.0088 | 2.47% | 0.35796 | 0.36777 | 0.34164 | 2,936,237.00 |
| Mar 06 2024 | 0.35684 | 0.03333 | 10.30% | 0.32264 | 0.35836 | 0.31478 | 3,227,081.00 |
| Mar 05 2024 | 0.32351 | -0.00693 | -2.10% | 0.32776 | 0.38267 | 0.29775 | 5,182,624.00 |
| Mar 04 2024 | 0.33044 | -0.01072 | -3.14% | 0.34074 | 0.34594 | 0.31675 | 3,423,797.00 |
| Mar 03 2024 | 0.34116 | 0.01843 | 5.71% | 0.32115 | 0.35546 | 0.28615 | 3,813,476.00 |
| Mar 02 2024 | 0.32273 | 0.01898 | 6.25% | 0.30278 | 0.328 | 0.30159 | 2,609,102.00 |
| Mar 01 2024 | 0.30375 | 0.0159 | 5.52% | 0.28449 | 0.30535 | 0.28406 | 2,048,042.00 |
| Feb 29 2024 | 0.28785 | 0.0039 | 1.37% | 0.28105 | 0.30385 | 0.27709 | 2,404,488.00 |
| Feb 28 2024 | 0.28395 | -0.00062 | -0.22% | 0.28775 | 0.29775 | 0.26425 | 1,664,502.00 |
| Feb 27 2024 | 0.28457 | 0.00063 | 0.22% | 0.28596 | 0.29385 | 0.27865 | 1,275,246.00 |
