Loopring (LRC) historical data and Live price

loopring

Loopring

LRC
$ 0.222497 + 3.263 % 0.00000647 BTC
MARKET CAP
272.687 M
24H VOLUME
26.007 M
CIRC.SUPPLY
1.226 B
MAX SUPPLY
1.375 B
Rank127
1H -1.90 %
24H 3.26 %
7D 4.40 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/24/210.2110.2190.210.21518,081,698.43263,986,291.39
7/23/210.2110.2140.2040.21116,008,929.5259,136,852.6
7/22/210.2030.2160.2010.21120,623,973.52258,243,552.22
7/21/210.1880.2060.1840.20220,638,767.29247,420,283.94
7/20/210.2010.2030.1840.18816,684,786.55230,760,578.91
7/19/210.2120.2120.1990.19914,672,589.59244,410,987.32
7/18/210.2080.2210.2070.21221,145,517.48259,364,503.35
7/17/210.2080.2150.2060.20717,010,121.86254,149,401.29
7/16/210.2230.2260.2080.20821,562,417.65255,248,172.46
7/15/210.2330.2460.2210.22237,744,647.37272,545,648.75
7/14/210.2230.2460.2120.23335,135,426285,009,967.73
7/13/210.2320.2330.220.22315,071,117.79273,493,463.5
7/12/210.2360.2410.2280.23217,450,414.49284,848,912.55
7/11/210.2350.2390.2310.23617,740,368.7288,725,166.87
7/10/210.2380.2410.2290.23518,290,868.84288,047,208.82
7/9/210.2370.240.2260.23821,893,656.69291,902,681.11
7/8/210.2570.2590.2320.23727,841,035.1289,937,721.39
7/7/210.2590.2720.2560.25734,106,006.47314,890,447.73
7/6/210.2480.2610.2470.25926,056,788.67317,487,605.25
7/5/210.2580.2590.2450.24817,418,987.2303,712,597.71
7/4/210.2590.2670.2510.25822,173,400.63316,179,772.75
7/3/210.250.2660.2450.25927,809,526.22317,633,397.15
7/2/210.250.2520.2390.2519,950,352.45306,685,166.2
7/1/210.2680.270.2460.2523,485,149.46306,891,135.21
6/30/210.2790.2830.2560.26833,374,389.88328,135,572.32
6/29/210.2790.2960.2770.27855,670,800.09340,166,664.14
6/28/210.2770.30.2660.279141,322,383.05341,883,009.56
6/27/210.2110.3190.2090.277224,928,730.79338,943,141.69
6/26/210.2060.2120.1970.21123,786,270.38258,115,050.53
6/25/210.2230.2330.2050.20726,142,187.04253,270,229.14
6/24/210.2170.2270.2040.22325,075,696.55273,364,973.87
6/23/210.1990.2230.1940.21726,125,435.01266,026,535.09
6/22/210.2130.2220.1750.19944,155,889.52244,269,104.24
6/21/210.2710.2720.2130.21434,584,348.51262,242,855.26
6/20/210.2690.2720.2460.27125,136,241.91332,553,912.47
6/19/210.2710.2750.260.2717,335,876.9331,098,416.98
6/17/210.2890.30.2840.29222,919,703.52358,034,600.03
6/16/210.3070.3120.2850.28937,262,674.37353,959,034.01
6/15/210.3140.3210.3030.30728,464,139.36375,667,466.47
6/14/210.3060.320.30.31330,925,724.68384,137,540.63
6/13/210.2910.3150.2840.30624,578,252.4374,913,031.23
6/12/210.2920.3080.280.29229,914,666.48357,799,112.01
6/11/210.3120.3170.2870.29221,476,580.51358,238,501.66
6/10/210.3320.3430.3080.31227,741,059.82382,781,314.99
6/9/210.320.3360.3080.33236,294,842.3406,782,846.9
6/7/210.3560.370.3270.32735,915,860.87401,119,764.33
6/6/210.3460.3620.3440.35623,103,282.27435,684,265.22
6/5/210.3620.3750.340.34633,521,279.24424,296,038.25
6/4/210.3920.3920.3450.3640,508,157.36441,218,261.87
6/3/210.3820.4070.3760.39144,551,747.25479,452,340.52
6/2/210.3750.40.3610.38247,819,043.78467,874,877.7
6/1/210.3690.4070.3580.37361,067,332.87457,035,816.26
5/31/210.3350.3910.3170.36956,180,940.96452,033,768.61
5/30/210.3210.3560.3010.33543,275,303.13410,676,141.6
5/29/210.3510.3840.3030.32154,575,810.56393,162,671.86
5/28/210.4040.4870.3340.351130,012,694.38430,244,947
5/27/210.4240.4420.3820.40358,780,795.89494,371,765.03
5/26/210.3910.4790.3870.423142,507,387.82518,003,404.77
5/25/210.3380.3980.2910.39115,034,523.96477,811,133.33
5/24/210.2730.3420.2650.33883,180,528.27414,663,808.36
5/23/210.3150.330.2220.27465,608,530.3336,254,855.22
5/22/210.3480.3570.3040.31544,089,797.31385,472,739.86
5/21/210.4050.4340.30.34970,154,694.64427,080,937.01
5/19/210.5290.5380.2720.345157,210,842.4422,569,623.65
5/19/210.5290.5380.2720.345157,210,842.4422,569,623.65
5/19/210.5290.5380.2720.345157,210,842.4422,569,623.65
5/19/210.5290.5380.2720.345157,210,842.4422,569,623.65
5/18/210.510.5760.5060.52991,746,364.98647,927,579.7
5/18/210.510.5760.5060.52991,746,364.98647,927,579.7
5/18/210.510.5760.5060.52991,746,364.98647,927,579.7
5/18/210.510.5760.5060.52991,746,364.98647,927,579.7
5/17/210.5680.5680.4860.51100,820,431.41624,742,424.58
5/17/210.5680.5680.4860.51100,820,431.41624,742,424.58
5/17/210.5680.5680.4860.51100,820,431.41624,742,424.58
5/17/210.5680.5680.4860.51100,820,431.41624,742,424.58
5/16/210.5570.6170.5260.57123,173,768.25698,549,055.77
5/16/210.5570.6170.5260.57123,173,768.25698,549,055.77
5/16/210.5570.6170.5260.57123,173,768.25698,549,055.77
5/16/210.5570.6170.5260.57123,173,768.25698,549,055.77
5/15/210.6120.6530.5570.557143,028,895.63682,310,595.27
5/15/210.6120.6530.5570.557143,028,895.63682,310,595.27
5/15/210.6120.6530.5570.557143,028,895.63682,310,595.27
5/15/210.6120.6530.5570.557143,028,895.63682,310,595.27
5/14/210.6110.6620.5870.612178,382,777.2749,887,192.05
5/14/210.6110.6620.5870.612178,382,777.2749,887,192.05
5/14/210.6110.6620.5870.612178,382,777.2749,887,192.05
5/14/210.6110.6620.5870.612178,382,777.2749,887,192.05
5/13/210.6170.6660.5790.61276,623,314.03746,800,598.66
5/13/210.6170.6660.5790.61276,623,314.03746,800,598.66
5/13/210.6170.6660.5790.61276,623,314.03746,800,598.66