Loopring (LRC)
Add to Watchlist
Market Cap:
$ 395 787 510
LRC/USD
$ 0.30085114
LRC/BTC
0.000042 BTC
- 1 hour -0.11%
- 1 day +3.34%
- 1 week -2.76%
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 29.09.2022 | $ 0.30180000 | $ 0.31000000 | $ 0.29920000 | $ 0.30050000 | $ 5 524 123.00 |
| 28.09.2022 | $ 0.29380000 | $ 0.30890000 | $ 0.28280000 | $ 0.30170000 | $ 8 714 443.00 |
| 27.09.2022 | $ 0.29960000 | $ 0.31070000 | $ 0.29080000 | $ 0.29390000 | $ 8 695 636.00 |
| 26.09.2022 | $ 0.29370000 | $ 0.30000000 | $ 0.28660000 | $ 0.29940000 | $ 6 763 658.00 |
| 25.09.2022 | $ 0.29650000 | $ 0.30130000 | $ 0.29080000 | $ 0.29380000 | $ 5 984 239.00 |
| 24.09.2022 | $ 0.30680000 | $ 0.31020000 | $ 0.29560000 | $ 0.29660000 | $ 5 222 700.00 |
| 23.09.2022 | $ 0.30950000 | $ 0.31630000 | $ 0.29600000 | $ 0.30670000 | $ 9 152 017.00 |
| 22.09.2022 | $ 0.29220000 | $ 0.31320000 | $ 0.29030000 | $ 0.30920000 | $ 8 119 119.00 |
| 21.09.2022 | $ 0.30100000 | $ 0.31900000 | $ 0.28700000 | $ 0.29220000 | $ 13 203 813.00 |
| 20.09.2022 | $ 0.30900000 | $ 0.31330000 | $ 0.29850000 | $ 0.30080000 | $ 9 016 242.00 |
| 19.09.2022 | $ 0.30250000 | $ 0.31200000 | $ 0.29460000 | $ 0.30890000 | $ 9 961 024.00 |
| 18.09.2022 | $ 0.33160000 | $ 0.33380000 | $ 0.29210000 | $ 0.30230000 | $ 8 876 826.00 |
| 17.09.2022 | $ 0.32600000 | $ 0.33230000 | $ 0.32300000 | $ 0.33120000 | $ 3 641 672.00 |
| 16.09.2022 | $ 0.32290000 | $ 0.32680000 | $ 0.31640000 | $ 0.32600000 | $ 8 504 353.00 |
| 15.09.2022 | $ 0.33660000 | $ 0.33920000 | $ 0.31950000 | $ 0.32280000 | $ 10 109 102.00 |
| 14.09.2022 | $ 0.33060000 | $ 0.33910000 | $ 0.32580000 | $ 0.33670000 | $ 7 817 583.00 |
| 13.09.2022 | $ 0.35120000 | $ 0.36010000 | $ 0.32840000 | $ 0.33080000 | $ 14 554 771.00 |
| 12.09.2022 | $ 0.36200000 | $ 0.37440000 | $ 0.34470000 | $ 0.35100000 | $ 11 818 110.00 |
| 11.09.2022 | $ 0.36530000 | $ 0.37560000 | $ 0.35420000 | $ 0.36210000 | $ 7 573 942.00 |
| 10.09.2022 | $ 0.37180000 | $ 0.37650000 | $ 0.35990000 | $ 0.36520000 | $ 8 241 775.00 |
| 09.09.2022 | $ 0.34310000 | $ 0.37670000 | $ 0.34170000 | $ 0.37190000 | $ 12 665 846.00 |
| 08.09.2022 | $ 0.34200000 | $ 0.34530000 | $ 0.33410000 | $ 0.34290000 | $ 5 089 951.00 |
| 07.09.2022 | $ 0.32580000 | $ 0.34860000 | $ 0.32000000 | $ 0.34180000 | $ 6 824 666.00 |
| 06.09.2022 | $ 0.35490000 | $ 0.36720000 | $ 0.32470000 | $ 0.32560000 | $ 10 684 960.00 |
| 05.09.2022 | $ 0.36860000 | $ 0.37210000 | $ 0.35000000 | $ 0.35490000 | $ 5 228 607.00 |
| 04.09.2022 | $ 0.35470000 | $ 0.37260000 | $ 0.35200000 | $ 0.36850000 | $ 6 428 802.00 |
| 03.09.2022 | $ 0.35440000 | $ 0.35820000 | $ 0.34870000 | $ 0.35430000 | $ 2 723 286.00 |
| 02.09.2022 | $ 0.35380000 | $ 0.36590000 | $ 0.34830000 | $ 0.35440000 | $ 5 604 847.00 |
| 01.09.2022 | $ 0.35200000 | $ 0.35500000 | $ 0.33820000 | $ 0.35360000 | $ 5 219 608.00 |
| 31.08.2022 | $ 0.35520000 | $ 0.36630000 | $ 0.35040000 | $ 0.35200000 | $ 5 035 566.00 |