Loopring (LRC)
Add to Watchlist
Market Cap:
$ 610 964 024
LRC/USD
$ 0.50420048
LRC/BTC
0.000071 BTC
- 1 hour +1.05%
- 1 day +3.71%
- 1 week -1.95%
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 22.05.2022 | $ 0.49050000 | $ 0.51630000 | $ 0.48350000 | $ 0.50620000 | $ 8 344 983.00 |
| 21.05.2022 | $ 0.48380000 | $ 0.50010000 | $ 0.46750000 | $ 0.49050000 | $ 10 130 131.00 |
| 20.05.2022 | $ 0.48510000 | $ 0.50960000 | $ 0.46020000 | $ 0.48390000 | $ 15 241 935.00 |
| 19.05.2022 | $ 0.45310000 | $ 0.48920000 | $ 0.44310000 | $ 0.48510000 | $ 12 376 067.00 |
| 18.05.2022 | $ 0.50050000 | $ 0.51000000 | $ 0.44680000 | $ 0.45320000 | $ 13 286 642.00 |
| 17.05.2022 | $ 0.46650000 | $ 0.51300000 | $ 0.46470000 | $ 0.50070000 | $ 12 378 652.00 |
| 16.05.2022 | $ 0.51500000 | $ 0.51500000 | $ 0.45760000 | $ 0.46660000 | $ 16 090 459.00 |
| 15.05.2022 | $ 0.47710000 | $ 0.51590000 | $ 0.45280000 | $ 0.51530000 | $ 13 424 515.00 |
| 14.05.2022 | $ 0.46520000 | $ 0.48730000 | $ 0.43080000 | $ 0.47680000 | $ 15 855 917.00 |
| 13.05.2022 | $ 0.39560000 | $ 0.53500000 | $ 0.38710000 | $ 0.46530000 | $ 30 089 855.00 |
| 12.05.2022 | $ 0.42040000 | $ 0.45020000 | $ 0.32590000 | $ 0.39560000 | $ 34 061 370.00 |
| 11.05.2022 | $ 0.57310000 | $ 0.58920000 | $ 0.37990000 | $ 0.42080000 | $ 42 577 297.00 |
| 10.05.2022 | $ 0.58410000 | $ 0.63530000 | $ 0.54270000 | $ 0.57310000 | $ 21 193 346.00 |
| 09.05.2022 | $ 0.66440000 | $ 0.67930000 | $ 0.60230000 | $ 0.61790000 | $ 8 939 140.00 |
| 08.05.2022 | $ 0.69410000 | $ 0.69930000 | $ 0.65350000 | $ 0.66460000 | $ 11 997 472.00 |
| 07.05.2022 | $ 0.72480000 | $ 0.72740000 | $ 0.67610000 | $ 0.69410000 | $ 7 469 690.00 |
| 06.05.2022 | $ 0.74240000 | $ 0.75700000 | $ 0.70350000 | $ 0.72520000 | $ 12 288 515.00 |
| 05.05.2022 | $ 0.81640000 | $ 0.85570000 | $ 0.71100000 | $ 0.74260000 | $ 21 969 748.00 |
| 04.05.2022 | $ 0.72270000 | $ 0.82200000 | $ 0.71870000 | $ 0.81620000 | $ 12 803 196.00 |
| 03.05.2022 | $ 0.74730000 | $ 0.78250000 | $ 0.70950000 | $ 0.72260000 | $ 12 702 492.00 |
| 02.05.2022 | $ 0.74380000 | $ 0.78180000 | $ 0.70320000 | $ 0.74730000 | $ 14 247 170.00 |
| 01.05.2022 | $ 0.68100000 | $ 0.76140000 | $ 0.67140000 | $ 0.74400000 | $ 13 201 022.00 |
| 30.04.2022 | $ 0.72890000 | $ 0.73990000 | $ 0.64530000 | $ 0.68110000 | $ 6 551 109.00 |
| 29.04.2022 | $ 0.84190000 | $ 0.84640000 | $ 0.76690000 | $ 0.78750000 | $ 9 377 723.00 |
| 28.04.2022 | $ 0.85700000 | $ 0.86790000 | $ 0.82400000 | $ 0.84200000 | $ 9 482 964.00 |
| 27.04.2022 | $ 0.82020000 | $ 0.87010000 | $ 0.81370000 | $ 0.85690000 | $ 7 467 002.00 |
| 26.04.2022 | $ 0.89060000 | $ 0.90390000 | $ 0.80620000 | $ 0.82020000 | $ 9 520 659.00 |
| 25.04.2022 | $ 0.89380000 | $ 0.89610000 | $ 0.83460000 | $ 0.89040000 | $ 11 883 055.00 |
| 24.04.2022 | $ 0.92480000 | $ 0.94120000 | $ 0.88540000 | $ 0.89350000 | $ 8 110 036.00 |
| 23.04.2022 | $ 0.95890000 | $ 0.98430000 | $ 0.91560000 | $ 0.92470000 | $ 9 301 695.00 |