Loopring (LRC) historical data and Live price

Loopring

LRC

$ 0.298416 + 3.861 %

0.00001062 BTC

MARKET CAP
397.321 M

24H VOLUME
13.42 M

CIRC.SUPPLY
1.331 B

MAX SUPPLY
1.375 B

LRC

USD

Rank91

1H 0.27 %

24H 3.86 %

7D 2.04 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/27/23	0.285	0.289	0.284	0.288	8,350,146.3	383,063,267.62
5/26/23	0.285	0.287	0.283	0.285	9,910,034.86	379,975,096.92
5/25/23	0.284	0.286	0.277	0.285	11,017,600.1	378,803,670.88
5/24/23	0.293	0.294	0.28	0.284	13,552,694.1	378,260,238.75
5/23/23	0.289	0.298	0.288	0.293	11,313,474.81	390,671,134.54
5/22/23	0.291	0.292	0.287	0.289	10,388,520.44	385,230,742.58
5/20/23	0.3	0.3	0.294	0.299	8,716,810.73	397,688,225.74
5/18/23	0.305	0.305	0.292	0.297	13,782,791.27	395,199,640.22
5/17/23	0.297	0.309	0.293	0.305	17,523,773.12	406,327,508.05
5/16/23	0.293	0.297	0.289	0.297	12,662,123.31	395,235,939.15
5/15/23	0.289	0.295	0.284	0.293	13,560,552.62	389,844,143.48
5/14/23	0.285	0.29	0.282	0.289	10,295,242.32	384,591,026.7
5/13/23	0.288	0.288	0.284	0.285	10,844,611.83	378,949,649.74
5/12/23	0.283	0.288	0.277	0.288	18,583,384	382,989,983.43
5/11/23	0.301	0.301	0.279	0.283	19,664,423.52	377,148,564.94
5/10/23	0.297	0.304	0.285	0.301	23,842,397.53	401,108,606.26
5/9/23	0.294	0.3	0.293	0.297	17,430,652.68	395,760,965.55
5/8/23	0.314	0.316	0.286	0.294	23,957,315.57	391,087,684.63
5/7/23	0.317	0.321	0.314	0.314	11,625,542.17	417,720,737.85
5/6/23	0.336	0.338	0.313	0.317	17,889,453.89	421,846,111.63
5/5/23	0.328	0.338	0.326	0.336	16,406,841.92	446,927,376.37
5/4/23	0.339	0.339	0.327	0.328	13,159,977.99	436,446,201.77
5/3/23	0.33	0.343	0.319	0.339	21,104,479.24	450,720,618.39
5/2/23	0.327	0.332	0.323	0.33	15,284,383.4	438,837,287.48
5/1/23	0.34	0.341	0.324	0.327	17,344,099.13	435,886,113.13
4/30/23	0.347	0.349	0.337	0.34	13,895,260.37	452,521,050.8
4/29/23	0.347	0.35	0.344	0.347	12,391,168.02	462,139,549.05
4/28/23	0.354	0.355	0.342	0.347	18,281,907.47	462,305,569.86
4/27/23	0.348	0.361	0.346	0.354	25,019,305.06	471,636,327.07
4/26/23	0.347	0.365	0.332	0.348	32,084,483.97	462,891,774.92
4/25/23	0.34	0.349	0.331	0.347	20,627,439.54	461,477,493.92
4/24/23	0.342	0.346	0.336	0.34	20,492,769.81	452,540,761.98
4/23/23	0.351	0.351	0.336	0.342	19,546,777.09	455,133,439.32
4/22/23	0.339	0.352	0.338	0.351	20,197,621.6	467,428,660.96
4/21/23	0.363	0.365	0.338	0.339	33,830,964.26	451,965,478.97
4/20/23	0.371	0.379	0.358	0.363	37,495,999.14	483,583,956.25
4/19/23	0.409	0.41	0.366	0.372	62,717,202.27	494,313,393.01
4/18/23	0.407	0.417	0.399	0.409	59,745,278.72	543,777,257.84
4/17/23	0.392	0.425	0.382	0.407	167,705,912.59	541,936,429.96
4/16/23	0.39	0.393	0.383	0.392	40,416,577.42	522,043,025.09
4/15/23	0.398	0.398	0.387	0.39	53,342,805.82	518,623,538.07
4/14/23	0.364	0.458	0.363	0.398	298,606,319.42	529,877,174.22
4/13/23	0.353	0.364	0.35	0.364	31,522,339.14	484,169,631.22
4/12/23	0.357	0.358	0.345	0.353	32,741,169.07	469,082,104.38
4/11/23	0.359	0.363	0.356	0.357	33,564,623.77	474,445,830.69
4/10/23	0.352	0.36	0.347	0.359	29,303,896.45	477,765,765.51
4/9/23	0.349	0.354	0.343	0.352	23,119,253.38	467,744,139.81
4/8/23	0.354	0.357	0.347	0.349	25,677,364.01	463,720,109.18
4/7/23	0.356	0.358	0.349	0.354	24,337,945.13	470,669,925.58
4/6/23	0.363	0.364	0.352	0.356	33,662,824.76	473,548,872.7
4/5/23	0.36	0.371	0.356	0.363	41,273,077.41	482,409,524.57
4/4/23	0.354	0.362	0.349	0.36	33,122,424.36	479,324,016.26
4/3/23	0.36	0.364	0.344	0.354	53,353,681.64	470,881,842.64
4/2/23	0.376	0.386	0.353	0.36	57,938,229.26	478,665,713.07
3/31/23	0.352	0.364	0.347	0.361	37,298,399.56	479,672,530.05
3/30/23	0.365	0.373	0.346	0.352	43,177,399.45	468,007,848.69
3/29/23	0.349	0.375	0.347	0.365	60,609,073.08	484,959,998.67
3/28/23	0.344	0.351	0.334	0.349	36,416,202.59	464,202,608.44
3/27/23	0.357	0.358	0.331	0.344	41,649,159.96	456,904,940.51
3/26/23	0.347	0.369	0.345	0.357	57,155,054.7	475,186,010.62
3/25/23	0.345	0.356	0.334	0.347	49,849,329.95	461,413,378.76
3/24/23	0.368	0.372	0.336	0.345	56,290,056.91	459,234,178.46
3/23/23	0.334	0.37	0.329	0.368	58,845,063.27	489,895,113.67
3/22/23	0.358	0.358	0.324	0.334	55,960,285.87	443,777,832.3
3/21/23	0.343	0.365	0.332	0.358	51,422,950.47	476,004,054.27
3/20/23	0.359	0.382	0.342	0.343	85,927,915.74	456,055,488.59
3/19/23	0.347	0.371	0.345	0.359	45,593,815.38	476,961,689.16
3/18/23	0.361	0.375	0.346	0.347	59,694,703.67	461,685,598.63
3/17/23	0.319	0.361	0.315	0.361	63,882,021.04	480,176,751.5
3/16/23	0.313	0.322	0.309	0.319	42,526,844.63	424,629,765.74
3/15/23	0.343	0.361	0.306	0.313	76,307,897.98	416,128,881.19
3/14/23	0.324	0.358	0.321	0.343	68,249,833.86	456,767,997
3/13/23	0.315	0.334	0.304	0.324	58,710,932.15	430,482,161.89
3/12/23	0.274	0.316	0.271	0.315	44,818,711.15	419,268,004.17
3/11/23	0.273	0.281	0.26	0.275	45,223,570.1	365,244,730.24
3/10/23	0.274	0.275	0.258	0.273	39,671,549.7	363,050,779.64
3/9/23	0.298	0.306	0.271	0.274	41,491,242.71	364,323,996.7
3/8/23	0.321	0.321	0.295	0.298	33,634,497.83	396,798,379.78
3/7/23	0.33	0.336	0.314	0.321	32,655,015.36	426,720,421.4
3/6/23	0.327	0.331	0.322	0.33	27,100,953.38	438,592,904.26
3/5/23	0.322	0.332	0.321	0.327	23,579,386.24	435,365,973.58
3/4/23	0.338	0.341	0.318	0.322	28,440,313.85	428,338,568
3/3/23	0.361	0.361	0.321	0.338	49,624,061.77	449,928,800.78
3/2/23	0.364	0.366	0.347	0.361	35,730,489.75	479,586,505.6
3/1/23	0.347	0.367	0.347	0.364	38,943,311.32	484,789,237.47
2/28/23	0.363	0.373	0.347	0.347	55,170,066.65	461,176,549.24
2/27/23	0.37	0.375	0.355	0.363	52,839,559.4	482,789,182.06
2/26/23	0.364	0.371	0.359	0.37	35,220,295.88	492,264,574.05
2/25/23	0.376	0.378	0.35	0.364	50,431,658.06	483,616,268.15
2/24/23	0.404	0.406	0.37	0.376	71,132,111.13	499,705,644.91

Similar Coins