Loopring (LRC) historical data and Live price

Loopring

LRC

$ 0.259955 + 0.888 %

0.00000404 BTC

MARKET CAP
355.308 M

24H VOLUME
11.154 M

CIRC.SUPPLY
1.367 B

MAX SUPPLY
1.375 B

LRC

USD

Rank178

1H -0.47 %

24H 0.89 %

7D 0.86 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/25/24	0.263	0.269	0.257	0.265	13,093,878.5	361,914,816.77
4/24/24	0.275	0.285	0.26	0.263	16,638,801.93	359,064,565.29
4/23/24	0.278	0.281	0.271	0.275	13,674,996.03	375,972,718.09
4/22/24	0.267	0.28	0.267	0.278	14,940,286.71	379,424,648.23
4/21/24	0.274	0.276	0.263	0.267	12,259,923.82	365,540,472.75
4/20/24	0.253	0.276	0.249	0.274	12,931,881.75	374,334,609.59
4/19/24	0.252	0.261	0.229	0.253	21,585,055.67	345,495,442.3
4/18/24	0.246	0.256	0.24	0.252	13,909,909.94	344,190,224.02
4/17/24	0.252	0.256	0.238	0.246	18,367,920.01	336,577,512.27
4/16/24	0.252	0.261	0.24	0.252	18,915,519.6	344,675,807.42
4/15/24	0.269	0.278	0.244	0.252	25,782,910.21	343,860,041.89
4/14/24	0.247	0.272	0.238	0.269	34,516,546.01	367,730,728.9
4/13/24	0.284	0.288	0.213	0.247	52,616,850.21	337,043,228.65
4/12/24	0.338	0.345	0.261	0.284	42,905,741.55	387,619,134.75
4/11/24	0.34	0.356	0.336	0.338	17,293,913.23	461,947,955.27
4/10/24	0.34	0.344	0.325	0.34	22,156,159.82	464,914,969.33
4/9/24	0.362	0.367	0.339	0.34	22,504,512.49	464,897,436.93
4/8/24	0.35	0.365	0.341	0.362	18,321,109.88	494,524,358.68
4/7/24	0.344	0.352	0.341	0.35	14,892,907.95	478,391,123.23
4/6/24	0.336	0.347	0.334	0.344	12,889,400.9	469,784,898.9
4/5/24	0.347	0.348	0.324	0.336	19,948,601.29	459,001,453.87
4/4/24	0.341	0.358	0.329	0.347	19,466,093.73	474,514,368.07
4/3/24	0.338	0.352	0.327	0.341	22,839,217.13	465,912,669.7
4/2/24	0.363	0.363	0.333	0.338	30,126,451.09	462,095,819
4/1/24	0.382	0.387	0.353	0.363	30,859,189.48	495,917,003.03
3/31/24	0.374	0.387	0.373	0.382	18,334,538.58	522,609,382.57
3/30/24	0.385	0.386	0.37	0.374	21,505,307.8	511,469,648.41
3/29/24	0.394	0.394	0.379	0.385	26,439,902.63	525,969,539.45
3/28/24	0.393	0.401	0.384	0.394	33,223,837.74	537,939,086.13
3/27/24	0.417	0.426	0.387	0.393	40,653,955.87	536,552,344.26
3/26/24	0.415	0.429	0.403	0.417	33,282,004.34	569,758,397.79
3/25/24	0.399	0.428	0.396	0.415	37,472,135.17	567,083,143.2
3/24/24	0.379	0.402	0.374	0.399	26,348,785.69	544,794,368.1
3/23/24	0.375	0.394	0.373	0.379	25,625,261.24	518,035,710.53
3/22/24	0.39	0.401	0.366	0.375	37,635,614.69	512,585,930.49
3/21/24	0.4	0.406	0.377	0.39	41,299,723.94	533,381,198.13
3/20/24	0.354	0.402	0.342	0.4	70,466,553.43	546,140,311.35
3/19/24	0.391	0.395	0.337	0.354	81,104,446.31	483,725,908.99
3/18/24	0.437	0.437	0.384	0.391	61,529,168.14	534,145,145.52
3/17/24	0.426	0.452	0.41	0.437	67,518,050.54	597,259,426.78
3/16/24	0.491	0.494	0.417	0.426	95,753,665.28	582,351,976.63
3/15/24	0.542	0.552	0.442	0.491	254,822,758.38	671,442,247.16
3/14/24	0.427	0.553	0.426	0.542	446,218,369.69	740,743,087.48
3/13/24	0.421	0.444	0.418	0.427	70,974,059.31	583,123,239.81
3/12/24	0.43	0.437	0.397	0.421	100,138,976.09	574,944,680.56
3/11/24	0.403	0.468	0.383	0.43	192,597,070.8	587,128,157.91
3/10/24	0.372	0.417	0.365	0.403	120,802,266.62	550,174,828.37
3/9/24	0.357	0.38	0.353	0.372	45,275,058.57	507,712,093.09
3/8/24	0.365	0.372	0.339	0.357	56,617,751.48	487,496,172.55
3/7/24	0.357	0.368	0.342	0.365	62,741,687.12	499,280,271.58
3/6/24	0.324	0.358	0.315	0.357	67,219,566.35	487,638,419.69
3/5/24	0.33	0.382	0.278	0.324	152,933,096.65	443,066,181.03
3/4/24	0.341	0.345	0.318	0.33	71,621,696.82	450,586,181.08
3/3/24	0.323	0.355	0.306	0.341	95,875,097.1	466,684,502.93
3/2/24	0.304	0.328	0.303	0.323	52,611,155.9	441,644,361.94
3/1/24	0.287	0.305	0.287	0.304	34,324,654.63	415,677,897.46
2/29/24	0.285	0.304	0.278	0.287	43,125,623.9	392,598,676.6
2/28/24	0.285	0.298	0.265	0.285	47,548,883.77	388,916,121.45
2/27/24	0.284	0.294	0.28	0.285	33,974,797.32	389,224,702.23
2/26/24	0.278	0.287	0.274	0.284	31,395,429.17	387,847,985.39
2/25/24	0.272	0.282	0.271	0.278	27,376,803.51	380,397,083.44
2/24/24	0.26	0.284	0.254	0.272	55,415,638.92	371,601,729.67
2/23/24	0.258	0.262	0.249	0.26	22,390,121.52	355,516,592.94
2/22/24	0.251	0.263	0.247	0.258	17,352,444.72	353,014,075.07
2/21/24	0.261	0.262	0.241	0.251	19,035,525.84	343,232,073.07
2/20/24	0.268	0.27	0.251	0.261	28,486,291.33	356,030,439.19
2/19/24	0.258	0.269	0.258	0.268	22,824,756.4	366,693,025.9
2/18/24	0.252	0.265	0.25	0.258	25,659,195.96	352,860,430.82
2/17/24	0.252	0.254	0.243	0.252	13,877,021.63	343,866,868.5
2/16/24	0.252	0.258	0.246	0.252	24,433,545.15	344,503,069.23
2/15/24	0.249	0.255	0.249	0.252	20,251,666	345,028,089.72
2/14/24	0.239	0.251	0.237	0.249	17,969,811.56	340,168,734.49
2/13/24	0.246	0.247	0.233	0.239	17,809,980.36	327,111,979.76
2/12/24	0.239	0.247	0.234	0.246	14,070,961.28	336,091,168.61
2/11/24	0.24	0.243	0.237	0.238	8,778,825.26	325,925,901.21
2/10/24	0.239	0.243	0.235	0.24	10,790,904.54	328,586,022.8
2/9/24	0.232	0.241	0.232	0.239	14,122,718.44	326,942,600.61
2/8/24	0.235	0.237	0.23	0.232	11,855,884.69	317,149,590.66
2/7/24	0.229	0.236	0.225	0.235	10,440,918.16	320,881,960.45
2/6/24	0.226	0.231	0.225	0.229	7,763,617.71	313,150,151.01
2/5/24	0.224	0.231	0.222	0.226	8,635,937.67	308,805,803.21
2/4/24	0.23	0.23	0.224	0.224	8,216,808.5	306,206,352.44
2/3/24	0.234	0.235	0.23	0.23	7,811,748.12	314,441,193.13
2/2/24	0.233	0.235	0.231	0.234	8,559,220.02	319,895,322.16
2/1/24	0.23	0.233	0.225	0.233	9,357,865.11	317,835,305.27
1/31/24	0.236	0.239	0.228	0.23	13,197,269.67	314,526,783.77
1/30/24	0.242	0.244	0.235	0.236	11,876,289	322,861,501.06
1/29/24	0.236	0.243	0.232	0.242	12,367,770.9	330,581,175.34
1/28/24	0.241	0.244	0.235	0.236	10,973,242.62	322,138,231.53
1/27/24	0.24	0.243	0.236	0.241	11,806,195.32	328,700,368.18

Similar Coins