Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LRCBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 0.00000414 | 0.00000003 | 0.73% | 0.00000410 | 0.00000417 | 0.00000407 | 14,430.00 |
| May 02 2024 | 0.00000411 | 0.00000001 | 0.24% | 0.00000408 | 0.00000414 | 0.00000404 | 16,335.00 |
| May 01 2024 | 0.00000410 | 0.00000021 | 5.40% | 0.00000390 | 0.00000412 | 0.00000387 | 14,451.00 |
| Apr 30 2024 | 0.00000389 | -0.00000005 | -1.27% | 0.00000393 | 0.00000395 | 0.00000376 | 14,842.00 |
| Apr 29 2024 | 0.00000394 | -0.00000010 | -2.48% | 0.00000404 | 0.00000407 | 0.00000389 | 18,968.00 |
| Apr 28 2024 | 0.00000404 | -0.00000006 | -1.46% | 0.00000409 | 0.00000417 | 0.00000404 | 10,010.00 |
| Apr 27 2024 | 0.00000410 | 0.00000007 | 1.74% | 0.00000402 | 0.00000410 | 0.00000395 | 9,407.00 |
| Apr 26 2024 | 0.00000403 | -0.00000007 | -1.71% | 0.00000410 | 0.00000411 | 0.00000400 | 18,870.00 |
| Apr 25 2024 | 0.00000410 | 0.00000002 | 0.49% | 0.00000407 | 0.00000416 | 0.00000400 | 38,880.00 |
| Apr 24 2024 | 0.00000408 | -0.00000006 | -1.45% | 0.00000414 | 0.00000426 | 0.00000405 | 39,904.00 |
| Apr 23 2024 | 0.00000414 | -0.00000001 | -0.24% | 0.00000415 | 0.00000418 | 0.00000408 | 16,599.00 |
| Apr 22 2024 | 0.00000415 | 0.00000005 | 1.22% | 0.00000413 | 0.00000421 | 0.00000408 | 13,696.00 |
| Apr 21 2024 | 0.00000410 | -0.00000010 | -2.38% | 0.00000419 | 0.00000421 | 0.00000408 | 18,518.00 |
| Apr 20 2024 | 0.00000420 | 0.00000027 | 6.87% | 0.00000397 | 0.00000422 | 0.00000393 | 14,026.00 |
| Apr 19 2024 | 0.00000393 | -0.00000003 | -0.76% | 0.00000395 | 0.00000402 | 0.00000381 | 21,770.00 |
| Apr 18 2024 | 0.00000396 | -0.00000006 | -1.49% | 0.00000401 | 0.00000405 | 0.00000393 | 24,766.00 |
| Apr 17 2024 | 0.00000402 | 0.00000005 | 1.26% | 0.00000396 | 0.00000413 | 0.00000386 | 43,513.00 |
| Apr 16 2024 | 0.00000397 | 0.00000003 | 0.76% | 0.00000393 | 0.00000406 | 0.00000386 | 41,881.00 |
| Apr 15 2024 | 0.00000394 | -0.00000013 | -3.19% | 0.00000408 | 0.00000418 | 0.00000386 | 44,812.00 |
| Apr 14 2024 | 0.00000407 | 0.00000024 | 6.27% | 0.00000383 | 0.00000413 | 0.00000374 | 76,363.00 |
| Apr 13 2024 | 0.00000383 | -0.00000039 | -9.24% | 0.00000420 | 0.00000425 | 0.00000345 | 88,154.00 |
| Apr 12 2024 | 0.00000422 | -0.00000059 | -12.27% | 0.00000483 | 0.00000487 | 0.00000389 | 75,822.00 |
| Apr 11 2024 | 0.00000481 | -0.00000001 | -0.21% | 0.00000482 | 0.00000502 | 0.00000479 | 28,766.00 |
| Apr 10 2024 | 0.00000482 | -0.00000010 | -2.03% | 0.00000492 | 0.00000497 | 0.00000479 | 35,784.00 |
| Apr 09 2024 | 0.00000492 | -0.00000013 | -2.57% | 0.00000506 | 0.00000515 | 0.00000491 | 16,643.00 |
| Apr 08 2024 | 0.00000505 | 0.00000000 | 0.00% | 0.00000502 | 0.00000507 | 0.00000491 | 15,081.00 |
| Apr 07 2024 | 0.00000505 | 0.00000007 | 1.41% | 0.00000496 | 0.00000505 | 0.00000495 | 27,135.00 |
| Apr 06 2024 | 0.00000498 | 0.00000003 | 0.61% | 0.00000494 | 0.00000507 | 0.00000494 | 14,626.00 |
| Apr 05 2024 | 0.00000495 | -0.00000013 | -2.56% | 0.00000507 | 0.00000507 | 0.00000488 | 24,140.00 |
| Apr 04 2024 | 0.00000508 | -0.00000009 | -1.74% | 0.00000515 | 0.00000523 | 0.00000505 | 35,814.00 |
| Apr 03 2024 | 0.00000517 | 0.00000000 | 0.00% | 0.00000518 | 0.00000530 | 0.00000502 | 41,810.00 |
| Apr 02 2024 | 0.00000517 | -0.00000003 | -0.58% | 0.00000521 | 0.00000526 | 0.00000508 | 48,778.00 |
| Apr 01 2024 | 0.00000520 | -0.00000017 | -3.17% | 0.00000535 | 0.00000546 | 0.00000513 | 70,960.00 |
| Mar 31 2024 | 0.00000537 | 0.00000002 | 0.37% | 0.00000537 | 0.00000551 | 0.00000535 | 38,739.00 |
| Mar 30 2024 | 0.00000535 | -0.00000017 | -3.08% | 0.00000551 | 0.00000552 | 0.00000532 | 40,707.00 |
| Mar 29 2024 | 0.00000552 | -0.00000005 | -0.90% | 0.00000556 | 0.00000560 | 0.00000542 | 54,044.00 |
| Mar 28 2024 | 0.00000557 | -0.00000008 | -1.42% | 0.00000565 | 0.00000569 | 0.00000548 | 33,140.00 |
| Mar 27 2024 | 0.00000565 | -0.00000030 | -5.04% | 0.00000596 | 0.00000603 | 0.00000564 | 46,812.00 |
| Mar 26 2024 | 0.00000595 | 0.00000003 | 0.51% | 0.00000595 | 0.00000602 | 0.00000580 | 11,399.00 |
| Mar 25 2024 | 0.00000592 | -0.00000002 | -0.34% | 0.00000593 | 0.00000603 | 0.00000590 | 15,084.00 |
| Mar 24 2024 | 0.00000594 | 0.00000002 | 0.34% | 0.00000593 | 0.00000603 | 0.00000585 | 21,561.00 |
| Mar 23 2024 | 0.00000592 | 0.00000003 | 0.51% | 0.00000589 | 0.00000603 | 0.00000588 | 14,118.00 |
| Mar 22 2024 | 0.00000589 | -0.00000006 | -1.01% | 0.00000596 | 0.00000603 | 0.00000585 | 36,987.00 |
| Mar 21 2024 | 0.00000595 | 0.00000006 | 1.02% | 0.00000588 | 0.00000602 | 0.00000577 | 23,041.00 |
| Mar 20 2024 | 0.00000589 | 0.00000019 | 3.33% | 0.00000571 | 0.00000596 | 0.00000554 | 78,843.00 |
| Mar 19 2024 | 0.00000570 | -0.00000008 | -1.38% | 0.00000578 | 0.00000596 | 0.00000535 | 93,800.00 |
| Mar 18 2024 | 0.00000578 | -0.00000059 | -9.26% | 0.00000636 | 0.00000638 | 0.00000573 | 93,866.00 |
| Mar 17 2024 | 0.00000637 | -0.00000014 | -2.15% | 0.00000654 | 0.00000681 | 0.00000633 | 93,693.00 |
| Mar 16 2024 | 0.00000651 | -0.00000055 | -7.79% | 0.00000704 | 0.00000712 | 0.00000624 | 154,226.00 |
| Mar 15 2024 | 0.00000706 | 0.00000100 | 17.18% | 0.00000760 | 0.00000783 | 0.00000670 | 386,192.00 |
| Mar 14 2024 | 0.00000582 | 0.00000000 | 0.00% | 0.00000582 | 0.00000582 | 0.00000582 | 0.00 |
| Mar 13 2024 | 0.00000582 | -0.00000006 | -1.02% | 0.00000589 | 0.00000604 | 0.00000573 | 78,285.00 |
| Mar 12 2024 | 0.00000588 | -0.00000008 | -1.34% | 0.00000596 | 0.00000607 | 0.00000568 | 81,835.00 |
| Mar 11 2024 | 0.00000596 | 0.00000016 | 2.76% | 0.00000582 | 0.00000659 | 0.00000557 | 137,095.00 |
| Mar 10 2024 | 0.00000580 | 0.00000037 | 6.81% | 0.00000542 | 0.00000599 | 0.00000526 | 84,491.00 |
| Mar 09 2024 | 0.00000543 | 0.00000022 | 4.22% | 0.00000522 | 0.00000554 | 0.00000516 | 53,754.00 |
| Mar 08 2024 | 0.00000521 | -0.00000024 | -4.40% | 0.00000547 | 0.00000554 | 0.00000494 | 50,767.00 |
| Mar 07 2024 | 0.00000545 | 0.00000007 | 1.30% | 0.00000540 | 0.00000549 | 0.00000520 | 42,483.00 |
| Mar 06 2024 | 0.00000538 | 0.00000033 | 6.53% | 0.00000508 | 0.00000541 | 0.00000501 | 78,069.00 |
| Mar 05 2024 | 0.00000505 | 0.00000019 | 3.91% | 0.00000483 | 0.00000572 | 0.00000452 | 140,938.00 |
| Mar 04 2024 | 0.00000486 | -0.00000056 | -10.33% | 0.00000540 | 0.00000544 | 0.00000476 | 74,338.00 |
| Mar 03 2024 | 0.00000542 | 0.00000021 | 4.03% | 0.00000521 | 0.00000566 | 0.00000467 | 83,758.00 |
| Mar 02 2024 | 0.00000521 | 0.00000035 | 7.20% | 0.00000486 | 0.00000528 | 0.00000486 | 51,639.00 |
| Mar 01 2024 | 0.00000486 | 0.00000017 | 3.62% | 0.00000469 | 0.00000488 | 0.00000469 | 27,861.00 |
| Feb 29 2024 | 0.00000469 | 0.00000014 | 3.08% | 0.00000455 | 0.00000483 | 0.00000452 | 57,518.00 |
| Feb 28 2024 | 0.00000455 | -0.00000044 | -8.82% | 0.00000499 | 0.00000509 | 0.00000421 | 57,197.00 |
| Feb 27 2024 | 0.00000499 | -0.00000020 | -3.85% | 0.00000520 | 0.00000524 | 0.00000493 | 46,979.00 |
| Feb 26 2024 | 0.00000519 | -0.00000018 | -3.35% | 0.00000537 | 0.00000551 | 0.00000516 | 49,516.00 |
| Feb 25 2024 | 0.00000537 | 0.00000010 | 1.90% | 0.00000527 | 0.00000548 | 0.00000524 | 43,188.00 |
| Feb 24 2024 | 0.00000527 | 0.00000015 | 2.93% | 0.00000512 | 0.00000556 | 0.00000501 | 53,656.00 |
| Feb 23 2024 | 0.00000512 | 0.00000009 | 1.79% | 0.00000504 | 0.00000514 | 0.00000490 | 26,623.00 |
| Feb 22 2024 | 0.00000503 | 0.00000019 | 3.93% | 0.00000484 | 0.00000507 | 0.00000481 | 18,935.00 |
| Feb 21 2024 | 0.00000484 | -0.00000014 | -2.81% | 0.00000499 | 0.00000500 | 0.00000474 | 28,422.00 |
| Feb 20 2024 | 0.00000498 | -0.00000020 | -3.86% | 0.00000516 | 0.00000517 | 0.00000484 | 42,400.00 |
| Feb 19 2024 | 0.00000518 | 0.00000023 | 4.65% | 0.00000495 | 0.00000519 | 0.00000495 | 30,911.00 |
| Feb 18 2024 | 0.00000495 | 0.00000009 | 1.85% | 0.00000487 | 0.00000516 | 0.00000483 | 26,959.00 |
| Feb 17 2024 | 0.00000486 | 0.00000003 | 0.62% | 0.00000483 | 0.00000489 | 0.00000478 | 14,405.00 |
| Feb 16 2024 | 0.00000483 | -0.00000003 | -0.62% | 0.00000486 | 0.00000492 | 0.00000475 | 21,844.00 |
| Feb 15 2024 | 0.00000486 | 0.00000006 | 1.25% | 0.00000480 | 0.00000488 | 0.00000477 | 23,578.00 |
| Feb 14 2024 | 0.00000480 | -0.00000001 | -0.21% | 0.00000481 | 0.00000489 | 0.00000477 | 18,716.00 |
| Feb 13 2024 | 0.00000481 | -0.00000009 | -1.84% | 0.00000492 | 0.00000493 | 0.00000479 | 16,848.00 |
| Feb 12 2024 | 0.00000490 | -0.00000004 | -0.81% | 0.00000494 | 0.00000498 | 0.00000484 | 11,180.00 |
| Feb 11 2024 | 0.00000494 | -0.00000008 | -1.59% | 0.00000503 | 0.00000507 | 0.00000493 | 13,955.00 |
| Feb 10 2024 | 0.00000502 | -0.00000005 | -0.99% | 0.00000507 | 0.00000511 | 0.00000499 | 21,102.00 |
| Feb 09 2024 | 0.00000507 | -0.00000007 | -1.36% | 0.00000510 | 0.00000511 | 0.00000499 | 16,307.00 |
| Feb 08 2024 | 0.00000514 | -0.00000016 | -3.02% | 0.00000522 | 0.00000522 | 0.00000513 | 4.00 |
| Feb 07 2024 | 0.00000530 | -0.00000002 | -0.38% | 0.00000530 | 0.00000536 | 0.00000523 | 13,897.00 |
| Feb 06 2024 | 0.00000532 | 0.00000004 | 0.76% | 0.00000529 | 0.00000535 | 0.00000526 | 12,049.00 |
| Feb 05 2024 | 0.00000528 | 0.00000002 | 0.38% | 0.00000526 | 0.00000533 | 0.00000523 | 16,269.00 |
| Feb 04 2024 | 0.00000526 | -0.00000009 | -1.68% | 0.00000535 | 0.00000535 | 0.00000525 | 19,160.00 |
| Feb 03 2024 | 0.00000535 | -0.00000007 | -1.29% | 0.00000542 | 0.00000545 | 0.00000535 | 16,690.00 |
