Loopring (LRC) historical data and Live price

loopring

Loopring

LRC
$ 0.139599 -8.62 % 0.00001053 BTC
MARKET CAP
159.896 M
24H VOLUME
51.221 M
CIRC.SUPPLY
1.145 B
MAX SUPPLY
Rank68
1H 3.45 %
24H -8.62 %
7D -15.12 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/27/200.1570.160.1450.14856,598,644.984170,053,119.521
10/26/200.1650.1680.1480.15724,156,319.107179,678,441.442
10/25/200.1660.1710.1590.16520,255,812.988189,193,036
10/24/200.1660.1690.1580.16619,819,697.408190,240,275.135
10/23/200.1620.1720.1570.16619,500,523.827189,548,301.835
10/22/200.1610.1690.160.16257,865,974.459185,627,101.757
10/21/200.1560.1770.1560.15968,528,771.153182,472,613.031
10/20/200.1690.1720.1550.15670,373,048.22178,652,090.179
10/19/200.1730.1770.1660.16968,092,189.428193,714,114.013
10/18/200.170.1780.1680.17461,369,768.173199,126,288.886
10/17/200.1650.1780.1650.1756,350,145.864194,722,494.093
10/16/200.1790.1820.1650.16665,921,046.576190,006,212.089
10/15/200.1780.1840.1740.1869,648,691.003205,586,531.764
10/14/200.1870.190.1740.17977,353,492.301204,849,837.028
10/13/200.1960.1960.1820.18672,717,585.726213,078,634.317
10/12/200.1930.2010.1880.19785,106,012.394225,236,293.155
10/11/200.2060.2120.190.19582,504,516.214222,666,808.285
10/10/200.1940.2120.1940.20978,608,666.112239,420,891.096
10/9/200.1850.2020.1780.19578,670,134.995223,179,558.888
10/8/200.1680.1890.1650.18584,819,622.001211,194,712.739
10/7/200.1740.1750.1540.16984,685,519.868192,786,726.72
10/6/200.1940.1960.1720.17474,823,620.657199,359,852.515
10/5/200.20.2050.1890.19171,425,548.19218,694,945.542
10/4/200.2010.2090.1970.269,062,452.978228,561,294.943
10/3/200.2010.2110.1950.20171,174,764.167229,651,283.701
10/2/200.2150.2210.190.20184,924,703.982229,263,806.744
10/1/200.2130.2270.2060.21477,757,542.1244,438,308.098
9/29/200.2230.2330.2120.22366,095,227.097255,302,272.157
9/28/200.2210.2370.2140.22772,121,893.411259,664,094.726
9/27/200.2250.2320.2120.22172,338,426.169252,115,781.246
9/26/200.2260.230.2170.22567,864,675.552256,796,998.169
9/25/200.2240.2350.2140.22277,901,410.586254,081,595.033
9/24/200.2120.2280.2070.22480,454,339.902256,175,993.402
9/23/200.240.2430.2070.2175,478,492.516240,276,497.285
9/22/200.2450.2560.2340.2494,699,702.511273,919,526.999
9/21/200.2420.2810.2270.242110,214,615.706276,559,416.049
9/20/200.2560.2590.2350.23859,697,386.255271,744,469.089
9/19/200.2590.2720.2420.25164,565,639.446287,239,371.838
9/18/200.2640.2870.250.26191,252,011.12297,714,660.863
9/17/200.2470.2890.220.264101,759,292.179301,762,510.362
9/16/200.2560.260.2280.24583,200,213.219280,443,313.828
9/15/200.2630.2990.2470.254103,242,433.663290,307,843.801
9/14/200.2570.290.2510.26296,343,022.589300,042,412.998
9/13/200.2530.270.2360.25556,590,069.972292,856,703.611
9/12/200.2480.2760.2480.25367,279,173.786289,985,568.287
9/11/200.2520.2750.2250.24879,117,561.581285,002,952.712
9/10/200.2050.30.2050.25298,673,819.909288,793,667.183
9/9/200.1760.2230.1680.20951,365,394.224239,629,027.354
9/8/200.1790.1860.1660.17338,671,050.29198,731,937.485
9/7/200.1840.1870.1630.17941,824,798.163204,937,821.919
9/6/200.1680.1890.1540.18554,631,158.627211,765,401.513
9/5/200.2120.2240.160.16860,305,021.091192,590,755.707
9/4/200.2130.2320.1930.21275,729,935.584242,778,544.994
9/3/200.2210.2630.2120.215111,840,626.767245,941,669.932
9/2/200.2240.2360.1990.22276,643,064.015254,221,099.241
9/1/200.2170.2280.2090.22566,708,583.569257,612,773.669
8/31/200.2370.2380.2130.21648,893,584.985247,267,083.981
8/30/200.2070.2490.2060.23771,079,583.516271,263,270.191
8/29/200.1930.2170.1890.20751,943,795.959236,514,900.849
8/28/200.1860.1970.1830.19242,386,335.035220,002,355.754
8/27/200.1950.20.1770.18750,514,879.904213,239,593.424
8/26/200.1990.20.1870.19565,884,555.898223,377,325.792
8/25/200.1910.2050.1760.19868,648,901.283226,684,896.196
8/24/200.1930.1940.1840.18951,492,142.177216,425,272.361
8/23/200.1980.2090.1870.1941,842,020.741217,222,347.62
8/22/200.1720.1990.1620.19650,220,711.387223,534,580.632
8/21/200.1950.230.1720.17360,557,157.595198,183,116.123
8/20/200.1620.1970.1590.19350,011,812.199220,069,811.912
8/19/200.1760.1790.1580.16336,257,097.296186,602,558.769
8/18/200.180.1840.1690.17640,267,445.218201,671,872.979
8/17/200.1880.2030.180.1855,881,628.585205,663,959.59
8/16/200.1750.1940.1730.18854,749,432.336215,051,599.557
8/15/200.1890.2220.1750.17566,756,296.165200,238,680.933
8/14/200.1610.1910.1580.18950,185,902.003215,892,277.376
8/13/200.1470.1660.1390.16125,379,044.674183,473,163.228
8/12/200.1340.150.1250.14723,660,527.887165,727,615.251
8/11/200.1460.1470.1290.13522,290,188.004149,897,172.466
8/10/200.1460.150.1390.14625,456,850.031162,907,444.857
8/9/200.1350.1520.1330.14629,876,803.886162,743,394.161
8/8/200.1260.1360.1230.13518,468,412.477150,219,647.127
8/7/200.1310.1340.1210.12617,874,482.824140,069,990.108
8/6/200.1310.1360.1280.13118,260,601.132145,931,349.865
8/5/200.1340.1340.1260.13118,749,673.655145,784,533.282
8/4/200.1250.1380.1230.13422,351,061.457148,911,558.529
8/3/200.1250.1280.1210.12525,321,499.673138,646,233.745
8/2/200.1070.1320.1030.12529,780,155.011138,681,762.463
8/1/200.1020.1070.1010.10618,148,465.466118,226,355.004
7/31/200.1080.1090.10.10218,967,244.811113,793,719.801
7/30/200.1070.1090.1040.10817,520,563.118120,261,069.97
7/29/200.1150.1150.1060.10719,152,562.998119,242,306.461