Loopring Loopring (LRC)
0.06660650 USD (-2.92%)
0.00001190 BTC

Share Watch
1 hour
0.24%
24 hours
-2.92%
7 days
-8.65%
Market Cap
$55,213,800 USD
Volume (24h)
$15,144,000 USD
Circulating Supply
828,954,000 LRC
Total Supply
1,374,960,000 LRC
Max Supply
--
LRC
USD

LoopringLoopring (LRC) 30 Days Historical Price Data

Loopring Historical Price Data in USD

# Time Open High Low Close Volume
1 Apr 22, 2019 $0.06814411 $0.06921673 $0.06580654 $0.06751826 $17,092,046
2 Apr 21, 2019 $0.07419638 $0.07467404 $0.06611120 $0.06821375 $17,932,808
3 Apr 20, 2019 $0.07631475 $0.07631475 $0.07327064 $0.07420032 $21,471,728
4 Apr 19, 2019 $0.07402078 $0.07853767 $0.07202262 $0.07594421 $21,194,504
5 Apr 18, 2019 $0.07185610 $0.07590266 $0.07145925 $0.07415809 $20,845,566
6 Apr 17, 2019 $0.07387365 $0.07454851 $0.07154333 $0.07204729 $20,705,224
7 Apr 16, 2019 $0.07187533 $0.07683231 $0.07058417 $0.07373912 $19,803,870
8 Apr 15, 2019 $0.07619313 $0.07684650 $0.07113867 $0.07201546 $27,633,096
9 Apr 14, 2019 $0.07528762 $0.07696086 $0.07410952 $0.07631956 $27,058,046
10 Apr 13, 2019 $0.07790153 $0.08035445 $0.07387055 $0.07507832 $30,817,388
11 Apr 12, 2019 $0.07591983 $0.08037165 $0.07271561 $0.07777762 $30,116,412
12 Apr 11, 2019 $0.08564071 $0.08602520 $0.07334253 $0.07626156 $25,643,032
13 Apr 10, 2019 $0.08700281 $0.09005447 $0.08537801 $0.08582868 $25,627,558
14 Apr 09, 2019 $0.09303669 $0.09304962 $0.08291157 $0.08673541 $17,974,304
15 Apr 08, 2019 $0.10737202 $0.10740414 $0.08962336 $0.09269702 $23,137,848
16 Apr 07, 2019 $0.09174318 $0.11319510 $0.09174318 $0.10825288 $6,976,257
17 Apr 06, 2019 $0.08617802 $0.09391143 $0.08605079 $0.09121764 $3,507,548.50
18 Apr 05, 2019 $0.08124194 $0.08605514 $0.08124194 $0.08594970 $8,148,551
19 Apr 04, 2019 $0.07650271 $0.08927466 $0.07650271 $0.08038245 $9,770,843
20 Apr 03, 2019 $0.07273493 $0.08749213 $0.07188412 $0.07526419 $4,601,722.50
21 Apr 02, 2019 $0.06797495 $0.07338551 $0.06797357 $0.07338551 $2,475,840.75
22 Apr 01, 2019 $0.06995001 $0.06995001 $0.06749407 $0.06786811 $3,662,609.75
23 Mar 31, 2019 $0.06685948 $0.07119090 $0.06656984 $0.07003838 $5,073,229.50
24 Mar 30, 2019 $0.06391895 $0.06928348 $0.06348535 $0.06691404 $5,089,476
25 Mar 29, 2019 $0.06423963 $0.06456089 $0.06284086 $0.06344771 $3,233,822.75
26 Mar 28, 2019 $0.06270384 $0.06560624 $0.06256068 $0.06407131 $3,366,930.25
27 Mar 27, 2019 $0.06206471 $0.06541478 $0.06077509 $0.06330432 $3,295,755.75
28 Mar 26, 2019 $0.05958799 $0.06370737 $0.05798574 $0.06187382 $2,885,259.75
29 Mar 25, 2019 $0.06185365 $0.06233595 $0.05922261 $0.05968830 $1,809,437.62
30 Mar 24, 2019 $0.06245729 $0.06276290 $0.06162903 $0.06190445 $1,504,852.88

* All Date/Time are in UTC time.