×
Loopring Loopring (LRC)
0.05529100 USD (-2.85%)
0.00001400 BTC

Share Watch
1 hour
-1.23%
24 hours
-2.85%
7 days
-4.32%
Market Cap
$43,623,700 USD
Volume (24h)
$1,772,860 USD
Circulating Supply
788,985,000 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 Feb 20, 2019 $0.05643282 $0.05930763 $0.05617049 $0.05769027 $1,656,066.50
2 Feb 19, 2019 $0.05814438 $0.05831465 $0.05584691 $0.05678935 $1,653,854.12
3 Feb 18, 2019 $0.05603078 $0.05887258 $0.05603078 $0.05802336 $1,181,656.25
4 Feb 17, 2019 $0.05486443 $0.05747730 $0.05434391 $0.05640991 $1,007,942.31
5 Feb 16, 2019 $0.05505409 $0.05536202 $0.05402659 $0.05495193 $2,032,989.75
6 Feb 15, 2019 $0.05999941 $0.05999941 $0.05443146 $0.05502443 $5,133,088.50
7 Feb 14, 2019 $0.05345768 $0.06174459 $0.05341223 $0.06018330 $906,121.62
8 Feb 13, 2019 $0.05377760 $0.05450451 $0.05305012 $0.05327091 $745,520.06
9 Feb 12, 2019 $0.05378051 $0.05397069 $0.05310249 $0.05367167 $954,784.50
10 Feb 11, 2019 $0.05518584 $0.05528043 $0.05343619 $0.05380833 $1,048,321.94
11 Feb 10, 2019 $0.05459258 $0.05546835 $0.05269504 $0.05545839 $880,283.31
12 Feb 09, 2019 $0.05536852 $0.05581700 $0.05349718 $0.05392271 $979,377.06
13 Feb 08, 2019 $0.05189015 $0.05626316 $0.05142120 $0.05535443 $598,547.38
14 Feb 07, 2019 $0.05139253 $0.05320990 $0.05124713 $0.05190874 $853,184.44
15 Feb 06, 2019 $0.05396297 $0.05401678 $0.05082096 $0.05136262 $611,232.81
16 Feb 05, 2019 $0.05499924 $0.05519748 $0.05370862 $0.05381893 $741,003.31
17 Feb 04, 2019 $0.05634635 $0.05642901 $0.05531069 $0.05537472 $1,146,836.25
18 Feb 03, 2019 $0.05689305 $0.05882632 $0.05611160 $0.05630874 $929,076.50
19 Feb 02, 2019 $0.05734470 $0.05846909 $0.05513189 $0.05641672 $1,578,411.88
20 Feb 01, 2019 $0.05504287 $0.06134023 $0.05291099 $0.05783390 $883,459.38
21 Jan 31, 2019 $0.05942813 $0.06009589 $0.05419149 $0.05511217 $1,151,429
22 Jan 30, 2019 $0.05987771 $0.05999320 $0.05822408 $0.05951806 $2,491,573.75
23 Jan 29, 2019 $0.05952633 $0.06478008 $0.05721511 $0.06006232 $2,144,335.50
24 Jan 28, 2019 $0.06848124 $0.06848124 $0.05649876 $0.05941075 $2,396,168.75
25 Jan 27, 2019 $0.07304713 $0.07322448 $0.06576371 $0.06823728 $1,513,909.25
26 Jan 26, 2019 $0.07708418 $0.07833710 $0.07237498 $0.07299691 $2,113,960.25
27 Jan 25, 2019 $0.08045542 $0.08359008 $0.07604418 $0.07743964 $2,779,774
28 Jan 24, 2019 $0.08591887 $0.08628459 $0.07913791 $0.08225127 $6,878,761.50
29 Jan 23, 2019 $0.10488950 $0.10495993 $0.08403572 $0.08430138 $33,120,332
30 Jan 22, 2019 $0.06903327 $0.10759454 $0.06586511 $0.10372963 $9,565,169

* All Date/Time are in UTC time.