Loopring (LRC) historical data and Live price

loopring

Loopring

LRC
$ 0.381553 + 3.085 % 0.00001965 BTC
MARKET CAP
507.499 M
24H VOLUME
65.484 M
CIRC.SUPPLY
1.33 B
MAX SUPPLY
1.375 B
Rank72
1H 0.24 %
24H 3.09 %
7D -11.57 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/30/220.3880.3930.360.38470,055,765.51511,134,087.32
6/29/220.3880.3990.3820.38867,203,331.23516,486,496.58
6/28/220.4070.4240.3860.38860,812,374.87516,212,615.06
6/27/220.4020.4280.4020.40757,478,317.07541,569,101.11
6/26/220.440.450.4020.40278,737,257.99534,423,840.23
6/25/220.4260.4450.4150.4491,028,426.98585,818,541.28
6/24/220.4040.4350.4040.42686,001,874.51566,569,379.4
6/23/220.3750.4060.3750.40466,405,739.71537,601,728.47
6/22/220.3910.40.370.37569,678,182.31499,195,326.14
6/21/220.3740.4180.3670.39196,731,747.53519,944,698.4
6/20/220.3680.380.3520.37468,989,201.18498,075,558.01
6/19/220.3430.3750.3280.36884,138,694.7489,030,612.8
6/18/220.3750.3790.3180.34389,683,845.54456,165,159.18
6/17/220.3620.3840.3610.37564,775,835.38498,418,150.09
6/16/220.4120.4160.3570.36293,417,813.69481,538,784.75
6/15/220.3810.4120.3410.412143,700,401.66547,402,911.47
6/14/220.3750.3870.3410.381148,487,176.79507,076,606.83
6/13/220.4080.4080.3390.375182,541,323.34498,961,684.1
6/12/220.4410.4470.4060.408121,653,139.21542,920,936.74
6/11/220.480.4950.4360.44187,370,150.59586,345,927.45
6/10/220.5120.5130.4760.4890,177,004.94638,743,378.28
6/9/220.5190.5380.5110.51271,793,268.76681,593,703.92
6/8/220.530.5420.5170.51979,848,106.44690,909,125.73
6/7/220.5530.5530.510.53131,767,542.85704,570,130.27
6/6/220.5080.5950.5070.553198,378,135.1735,453,844.38
6/5/220.5150.520.5020.50870,169,815.48675,104,621.52
6/4/220.5170.5210.4980.51686,414,603.7685,659,814.08
6/3/220.5510.5520.5110.51793,451,597.88687,714,114.2
6/2/220.5250.5560.5140.551121,423,752.63732,723,926.36
6/1/220.5650.5950.5130.525196,281,960.02698,921,140.79
5/31/220.570.5750.5290.565153,253,984.06750,984,627.06
5/30/220.4940.5710.4850.57170,889,170.23758,408,129.74
5/29/220.4830.50.4680.49485,658,692.58657,616,019.46
5/28/220.4780.4890.470.482167,049,584.16640,799,288.92
5/27/220.510.5130.4660.478194,728,129.48635,428,844.09
5/26/220.6130.6240.5080.51242,653,453.23678,716,955.98
5/25/220.5540.6330.5520.613283,220,102.49815,186,141.75
5/24/220.5530.5840.5210.554218,286,823.1736,875,516.64
5/23/220.5130.6580.4960.553417,698,263.6735,197,142.7
5/22/220.4920.5140.4850.51484,249,388.9683,244,473.09
5/21/220.4840.4960.4710.49274,658,009.1654,221,502.96
5/20/220.4860.5080.4620.484100,719,863.97644,366,867.02
5/19/220.4510.4880.4450.48684,426,185.63646,832,805.41
5/18/220.50.5090.4490.45186,625,054.19599,953,065.53
5/17/220.4650.5110.4650.582,381,673.98665,602,427.97
5/16/220.5130.5140.460.46585,277,478.94618,722,303.07
5/15/220.4780.5140.4550.51388,112,968.87682,513,259.4
5/14/220.4650.4860.4330.47994,041,133.69636,608,000.04
5/13/220.3940.5320.3890.465167,434,204.53618,982,135.78
5/12/220.4160.4450.3310.394218,925,135.46524,361,234.78
5/11/220.5740.5870.3840.416305,787,570.66553,085,854.99
5/10/220.5520.6330.5310.574231,802,969.31763,808,322.65
5/9/220.6620.6780.5510.553185,177,132.75735,015,107.62
5/8/220.6970.6980.6570.662106,967,290.63880,390,329.14
5/7/220.7250.7260.6820.69780,342,815.99926,456,713.07
5/6/220.7430.7560.7070.725134,897,169.61964,575,139.98
5/5/220.8160.8490.7160.743226,405,131.23988,440,693.26
5/4/220.7220.8210.7210.816143,514,871.451,084,808,324.91
5/3/220.7480.770.7110.722125,914,510.63960,161,148.36
5/2/220.7450.7630.7060.748154,400,015.55994,765,984.15
5/1/220.6820.7590.6810.745152,641,034.46991,277,461.7
4/30/220.7890.7960.6580.682146,462,855.02907,485,150.75
4/29/220.8420.8450.7740.789109,024,269.11,049,076,778.31
4/28/220.8570.8670.8280.842111,577,207.281,120,184,868.83
4/27/220.820.8690.8180.857100,652,867.821,139,405,490.37
4/26/220.8910.9020.8130.82116,878,982.41,089,803,834.66
4/25/220.8930.8950.8380.892144,261,742.771,185,557,586.12
4/24/220.9250.940.890.89397,370,094.231,187,715,597.67
4/23/220.960.980.920.925117,726,143.641,230,609,965.66
4/22/220.9210.9790.9150.96239,613,000.081,275,906,982.39
4/21/220.9530.9780.9020.921168,120,939.461,224,785,088.94
4/20/220.9611.0370.9320.953305,751,027.031,267,763,050
4/19/220.9320.9740.9260.96186,826,875.771,277,155,565.97
4/18/220.8550.9410.8290.932279,521,399.71,239,145,330.18
4/17/220.9050.9070.8510.855150,284,320.871,136,656,604.4
4/16/220.8950.9170.8850.90578,507,076.031,203,795,378.45
4/15/220.8840.9030.8750.89571,431,954.81,190,049,877.48
4/14/220.920.9470.8720.884110,768,945.621,175,427,324.15
4/13/220.9130.9240.8920.92111,852,584.11,223,824,267.51
4/12/220.8510.9190.840.914165,106,207.651,214,890,555.19
4/11/220.9650.9650.8420.851181,371,537.21,131,114,505.42
4/10/221.0091.0130.9630.965100,153,787.471,282,940,913.28
4/9/220.9621.0180.9621.009109,743,153.641,341,089,772.57
4/8/221.0191.0410.9560.962152,452,184.721,278,698,768.9
4/7/220.9681.0360.9571.019182,659,060.451,355,241,644.29
4/6/221.1051.1050.9670.967271,780,869.51,286,426,847.9
4/5/221.1431.1911.1051.105235,393,388.671,469,936,175.94
4/4/221.1861.1861.0891.143228,672,251.631,519,507,164.05
4/3/221.1391.21.1191.186225,007,985.921,577,060,237.56
4/2/221.1851.2241.1391.14266,565,618.041,515,291,463.29