Loopring (LRC) historical data and Live price

loopring

Loopring

LRC
$ 0.596616 -2.989 % 0.00001218 BTC
MARKET CAP
730.919 M
24H VOLUME
118.408 M
CIRC.SUPPLY
1.225 B
MAX SUPPLY
1.375 B
Rank112
1H -1.78 %
24H -2.99 %
7D 9.73 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
5/13/210.6170.6660.5790.61276,623,314.03746,800,598.66
5/12/210.6580.8980.6060.6061,044,291,927.14741,453,467.06
5/12/210.6580.8980.6060.6061,044,291,927.14741,453,467.06
5/12/210.6580.8980.6060.6061,044,291,927.14741,453,467.06
5/12/210.6580.8980.6060.6061,044,291,927.14741,453,467.06
5/11/210.5110.6920.4920.657330,561,418.06802,840,701.79
5/11/210.5110.6920.4920.657330,561,418.06802,840,701.79
5/11/210.5110.6920.4920.657330,561,418.06802,840,701.79
5/11/210.5110.6920.4920.657330,561,418.06802,840,701.79
5/10/210.5710.5880.4870.51377,061,441.98626,797,842.6
5/10/210.5710.5880.4870.51377,061,441.98626,797,842.6
5/10/210.5710.5880.4870.51377,061,441.98626,797,842.6
5/10/210.5710.5880.4870.51377,061,441.98626,797,842.6
5/9/210.5770.590.5360.57156,810,287.68698,029,405.34
5/9/210.5770.590.5360.57156,810,287.68698,029,405.34
5/9/210.5770.590.5360.57156,810,287.68698,029,405.34
5/9/210.5770.590.5360.57156,810,287.68698,029,405.34
5/8/210.5820.6010.5580.57756,646,231.5705,238,831.89
5/8/210.5820.6010.5580.57756,646,231.5705,238,831.89
5/8/210.5820.6010.5580.57756,646,231.5705,238,831.89
5/8/210.5820.6010.5580.57756,646,231.5705,238,831.89
5/7/210.5780.6340.5640.581126,505,515.12710,654,174.46
5/7/210.5780.6340.5640.581126,505,515.12710,654,174.46
5/7/210.5780.6340.5640.581126,505,515.12710,654,174.46
5/7/210.5780.6340.5640.581126,505,515.12710,654,174.46
5/6/210.5740.5950.5470.577107,517,329.76705,838,468.62
5/6/210.5740.5950.5470.577107,517,329.76705,838,468.62
5/6/210.5740.5950.5470.577107,517,329.76705,838,468.62
5/6/210.5740.5950.5470.577107,517,329.76705,838,468.62
5/5/210.510.5830.5050.573108,115,775.53701,214,351.78
5/5/210.510.5830.5050.573108,115,775.53701,214,351.78
5/5/210.510.5830.5050.573108,115,775.53701,214,351.78
5/5/210.510.5830.5050.573108,115,775.53701,214,351.78
5/2/210.580.5940.560.57773,359,734.98706,147,838.55
5/2/210.580.5940.560.57773,359,734.98706,147,838.55
5/2/210.580.5940.560.57773,359,734.98706,147,838.55
5/2/210.580.5940.560.57773,359,734.98706,147,838.55
5/1/210.5610.5840.5510.5854,220,419.92709,614,103.89
5/1/210.5610.5840.5510.5854,220,419.92709,614,103.89
5/1/210.5610.5840.5510.5854,220,419.92709,614,103.89
5/1/210.5610.5840.5510.5854,220,419.92709,614,103.89
4/30/210.5310.570.5180.56160,229,425.52685,880,493.16
4/30/210.5310.570.5180.56160,229,425.52685,880,493.16
4/30/210.5310.570.5180.56160,229,425.52685,880,493.16
4/30/210.5310.570.5180.56160,229,425.52685,880,493.16
4/29/210.5230.5550.5020.5360,661,270.52647,771,911.45
4/29/210.5230.5550.5020.5360,661,270.52647,771,911.45
4/29/210.5230.5550.5020.5360,661,270.52647,771,911.45
4/29/210.5230.5550.5020.5360,661,270.52647,771,911.45
4/28/210.5420.5590.4990.52255,143,597.37638,678,967.54
4/28/210.5420.5590.4990.52255,143,597.37638,678,967.54
4/28/210.5420.5590.4990.52255,143,597.37638,678,967.54
4/28/210.5420.5590.4990.52255,143,597.37638,678,967.54
4/27/210.4950.5420.4880.54255,730,924.9662,371,114.39
4/27/210.4950.5420.4880.54255,730,924.9662,371,114.39
4/27/210.4950.5420.4880.54255,730,924.9662,371,114.39
4/27/210.4950.5420.4880.54255,730,924.9662,371,114.39
4/26/210.4390.4980.4380.49650,084,071.68606,045,635.37
4/25/210.4370.4670.4160.43830,216,872.91535,837,871.2
4/24/210.4790.4810.4330.43637,587,702.96533,339,880.02
4/23/210.5040.5080.4090.47975,667,641.1585,348,305.52
4/22/210.5480.5750.4840.50365,452,844.11614,663,773.37
4/21/210.570.60.5440.54975,105,213.96670,917,699.11
4/20/210.5620.5770.5150.5783,084,836.34697,543,506.93
4/19/210.6310.640.5350.563106,014,486.03688,654,299.83
4/18/210.7540.7750.5330.63233,054,486.18769,766,266.65
4/17/210.6420.7860.6390.749286,746,734.03915,784,439.43
4/16/210.6740.6780.6120.64396,789,695.21786,182,319.61
4/15/210.6520.6990.650.674111,213,981.06824,741,562.63
4/14/210.5990.680.5920.652160,547,926.56797,693,525.25
4/13/210.6220.6350.5830.689,378,531.64733,338,421.92
4/12/210.5720.6220.5610.62195,136,438.94759,894,873.03
4/11/210.5530.5760.5510.57351,180,447.58701,101,709.56
4/10/210.5560.5780.5420.55354,063,191.63676,411,373.12
4/9/210.5630.5730.5480.55649,915,168.49679,906,478.59
4/8/210.5230.5740.5190.56390,920,962.07688,161,629.39
4/7/210.5730.5840.4960.52280,330,337.69637,548,775.07
4/6/210.5880.610.5540.57490,680,758.79701,859,890.29
4/5/210.5720.6130.5450.588105,150,735.08718,209,912.48