Loopring (LRC) historical data and Live price

loopring

Loopring

LRC
$ 0.288879 -0.947 % 0.00000416 BTC
MARKET CAP
394.842 M
24H VOLUME
23.19 M
CIRC.SUPPLY
1.367 B
MAX SUPPLY
1.375 B
Rank181
1H -0.79 %
24H -0.95 %
7D 12.57 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/22/240.2930.2940.2810.28622,252,526.82391,563,316.63
5/21/240.2760.3030.2750.29348,656,313.22400,609,938.79
5/20/240.2490.2760.2460.27622,036,285.52376,700,234.24
5/19/240.260.2640.2480.24912,043,341.71340,647,072.31
5/18/240.2610.2630.2580.2610,827,092.74355,535,473.79
5/17/240.2520.2620.2490.26114,017,718.55356,441,988.02
5/16/240.2560.2590.2470.25215,488,802.02344,000,056.38
5/15/240.240.2620.2370.25634,874,800.31350,070,333.92
5/14/240.2430.2710.2390.2473,131,992.64328,379,159.76
5/13/240.2420.2550.2320.24315,561,586.38331,825,627.08
5/12/240.2430.2470.240.2426,293,212.84330,220,050.54
5/11/240.2450.2490.2420.2437,439,157.64331,517,708.18
5/10/240.260.2640.2430.24512,686,988.41334,559,182.5
5/5/240.2580.2640.2530.26110,746,141.13356,723,857.42
5/4/240.2610.2630.2550.2589,872,073.32352,237,807.58
5/3/240.2420.2620.240.26112,363,337.65356,062,005.23
5/2/240.2390.2460.2320.24211,698,045.32331,427,918.98
5/1/240.2360.2410.220.23918,659,429.34326,781,523.93
4/30/240.2510.2540.2280.23614,519,441.82322,749,761.89
4/29/240.2550.2580.2440.25112,453,102.76343,680,544.75
4/28/240.260.2670.2540.2559,597,161.75348,490,068.48
4/27/240.2570.2610.2480.2611,520,393.62355,118,985.45
4/26/240.2650.2660.2550.25711,042,623.43350,596,755.8
4/25/240.2630.2690.2570.26513,093,878.5361,914,816.77
4/24/240.2750.2850.260.26316,638,801.93359,064,565.29
4/23/240.2780.2810.2710.27513,674,996.03375,972,718.09
4/22/240.2670.280.2670.27814,940,286.71379,424,648.23
4/21/240.2740.2760.2630.26712,259,923.82365,540,472.75
4/20/240.2530.2760.2490.27412,931,881.75374,334,609.59
4/19/240.2520.2610.2290.25321,585,055.67345,495,442.3
4/18/240.2460.2560.240.25213,909,909.94344,190,224.02
4/17/240.2520.2560.2380.24618,367,920.01336,577,512.27
4/16/240.2520.2610.240.25218,915,519.6344,675,807.42
4/15/240.2690.2780.2440.25225,782,910.21343,860,041.89
4/14/240.2470.2720.2380.26934,516,546.01367,730,728.9
4/13/240.2840.2880.2130.24752,616,850.21337,043,228.65
4/12/240.3380.3450.2610.28442,905,741.55387,619,134.75
4/11/240.340.3560.3360.33817,293,913.23461,947,955.27
4/10/240.340.3440.3250.3422,156,159.82464,914,969.33
4/9/240.3620.3670.3390.3422,504,512.49464,897,436.93
4/8/240.350.3650.3410.36218,321,109.88494,524,358.68
4/7/240.3440.3520.3410.3514,892,907.95478,391,123.23
4/6/240.3360.3470.3340.34412,889,400.9469,784,898.9
4/5/240.3470.3480.3240.33619,948,601.29459,001,453.87
4/4/240.3410.3580.3290.34719,466,093.73474,514,368.07
4/3/240.3380.3520.3270.34122,839,217.13465,912,669.7
4/2/240.3630.3630.3330.33830,126,451.09462,095,819
4/1/240.3820.3870.3530.36330,859,189.48495,917,003.03
3/31/240.3740.3870.3730.38218,334,538.58522,609,382.57
3/30/240.3850.3860.370.37421,505,307.8511,469,648.41
3/29/240.3940.3940.3790.38526,439,902.63525,969,539.45
3/28/240.3930.4010.3840.39433,223,837.74537,939,086.13
3/27/240.4170.4260.3870.39340,653,955.87536,552,344.26
3/26/240.4150.4290.4030.41733,282,004.34569,758,397.79
3/25/240.3990.4280.3960.41537,472,135.17567,083,143.2
3/24/240.3790.4020.3740.39926,348,785.69544,794,368.1
3/23/240.3750.3940.3730.37925,625,261.24518,035,710.53
3/22/240.390.4010.3660.37537,635,614.69512,585,930.49
3/21/240.40.4060.3770.3941,299,723.94533,381,198.13
3/20/240.3540.4020.3420.470,466,553.43546,140,311.35
3/19/240.3910.3950.3370.35481,104,446.31483,725,908.99
3/18/240.4370.4370.3840.39161,529,168.14534,145,145.52
3/17/240.4260.4520.410.43767,518,050.54597,259,426.78
3/16/240.4910.4940.4170.42695,753,665.28582,351,976.63
3/15/240.5420.5520.4420.491254,822,758.38671,442,247.16
3/14/240.4270.5530.4260.542446,218,369.69740,743,087.48
3/13/240.4210.4440.4180.42770,974,059.31583,123,239.81
3/12/240.430.4370.3970.421100,138,976.09574,944,680.56
3/11/240.4030.4680.3830.43192,597,070.8587,128,157.91
3/10/240.3720.4170.3650.403120,802,266.62550,174,828.37
3/9/240.3570.380.3530.37245,275,058.57507,712,093.09
3/8/240.3650.3720.3390.35756,617,751.48487,496,172.55
3/7/240.3570.3680.3420.36562,741,687.12499,280,271.58
3/6/240.3240.3580.3150.35767,219,566.35487,638,419.69
3/5/240.330.3820.2780.324152,933,096.65443,066,181.03
3/4/240.3410.3450.3180.3371,621,696.82450,586,181.08
3/3/240.3230.3550.3060.34195,875,097.1466,684,502.93
3/2/240.3040.3280.3030.32352,611,155.9441,644,361.94
3/1/240.2870.3050.2870.30434,324,654.63415,677,897.46
2/29/240.2850.3040.2780.28743,125,623.9392,598,676.6
2/28/240.2850.2980.2650.28547,548,883.77388,916,121.45
2/27/240.2840.2940.280.28533,974,797.32389,224,702.23
2/26/240.2780.2870.2740.28431,395,429.17387,847,985.39
2/25/240.2720.2820.2710.27827,376,803.51380,397,083.44
2/24/240.260.2840.2540.27255,415,638.92371,601,729.67
2/23/240.2580.2620.2490.2622,390,121.52355,516,592.94
2/22/240.2510.2630.2470.25817,352,444.72353,014,075.07
2/21/240.2610.2620.2410.25119,035,525.84343,232,073.07
2/20/240.2680.270.2510.26128,486,291.33356,030,439.19
2/19/240.2580.2690.2580.26822,824,756.4366,693,025.9