Loopring (LRC) historical data and Live price

loopring

Loopring

LRC
$ 0.436693 + 8.008 % 0.00001338 BTC
MARKET CAP
530.695 M
24H VOLUME
75.241 M
CIRC.SUPPLY
1.215 B
MAX SUPPLY
1.375 B
Rank59
1H 4.49 %
24H 8.01 %
7D 2.19 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/24/210.4060.4270.4020.41966,707,077.029509,517,881.074
1/23/210.3990.430.3910.40676,533,540.484493,143,735.679
1/22/210.3680.4160.340.474,999,916.206485,979,323.682
1/21/210.4570.460.3670.36887,220,181.117447,554,070.437
1/20/210.4670.4880.3930.455138,906,495.274550,932,123.196
1/19/210.4130.5120.4130.469211,724,220.546566,937,570.819
1/18/210.4220.4280.3920.41379,908,126.127500,203,252.971
1/17/210.3890.4370.3660.42198,971,415.87509,526,833.705
1/16/210.3870.4180.3770.3984,521,748.53471,384,752.081
1/15/210.4040.4120.3470.38898,040,219.888469,103,134.511
1/14/210.410.4470.380.402170,523,237.381486,857,433.752
1/13/210.3230.410.310.41107,591,585.175495,672,231.26
1/12/210.3140.3490.3020.32288,617,119.682390,149,696.551
1/11/210.3540.3540.2640.316114,218,185.452382,021,822.838
1/10/210.3860.410.3310.35499,900,562.037428,095,381.86
1/9/210.3490.4280.3480.386209,593,060.282467,149,615.98
1/8/210.3690.3880.3170.35122,138,866.149422,803,261.474
1/7/210.4090.4490.3540.37212,041,630.024447,024,311.156
1/6/210.4870.5190.4010.407542,158,043.078492,433,828.855
1/5/210.3650.6130.3550.4821,101,698,245.405582,462,214.798
1/4/210.2730.3850.2440.369485,416,755.212446,061,612.283
1/3/210.1750.2750.1750.27273,010,483.737327,674,367.904
1/2/210.1760.1790.170.17518,851,721.773210,680,127.93
1/1/210.170.1820.1680.17624,484,683.764211,346,010.082
12/31/200.1790.1790.1680.1719,734,637.076204,177,515.096
12/30/200.1830.2020.1780.17942,715,106.34215,383,371.357
12/29/200.1750.1850.1670.18236,728,469.892219,245,679.721
12/28/200.1620.1850.1580.17541,077,655.537210,753,302.754
12/27/200.1520.1660.1450.16219,464,332.858194,232,228.137
12/26/200.1520.1570.1470.15215,251,581.337182,306,831.555
12/25/200.1490.1590.1460.15216,292,143.209182,507,302.327
12/24/200.140.1510.1350.1515,490,471.001179,728,143.905
12/23/200.1640.1650.1320.1418,965,021.963168,228,017.702
12/22/200.1610.1680.1550.16419,147,262.411197,011,079.425
12/21/200.1710.1750.1590.16219,281,405.228194,180,863.33
12/20/200.1720.1740.1630.17116,288,137.567205,373,137.519
12/19/200.1730.1790.1710.17218,372,928.929206,879,596.805
12/18/200.1720.1750.1680.17313,517,352.075207,951,251.863
12/17/200.1730.1820.170.17220,342,860.865206,313,063.847
12/16/200.1730.1780.1690.17320,837,316.759208,440,732.285
12/15/200.1690.1780.1680.17312,225,829.107207,526,247.345
12/14/200.1780.1790.1660.16917,226,499.17203,575,682.032
12/13/200.1790.1810.1750.17817,473,521.667213,775,236.618
12/12/200.1670.1840.1670.17919,230,027.933214,999,469.891
12/11/200.1740.1750.1660.16815,485,804.836201,434,388.882
12/10/200.1860.1870.1740.17415,821,021.617209,062,177.465
12/9/200.1850.1970.170.18638,861,375.587223,613,291.461
12/8/200.1830.1950.1730.18536,500,390.79222,683,165.377
12/7/200.1870.1870.1810.18317,176,364.303220,024,267.059
12/6/200.190.1910.1820.18718,274,950.523224,924,372.116
12/5/200.1820.190.180.1919,372,546.861228,565,503.528
12/4/200.1940.1950.180.18224,511,401.22208,033,004.263
12/3/200.1960.1960.190.19421,354,125.403221,956,971.859
12/2/200.1880.1990.1860.19622,069,460.861224,040,030.996
11/29/200.1910.20.1870.19120,078,448.773218,990,663.693
11/28/200.1830.1990.1830.19120,048,348.332218,193,821.863
11/27/200.1770.1830.1650.18317,492,836.663206,929,440.771
11/26/200.2090.2190.1630.17739,103,380.749199,802,120.03
11/25/200.2220.2380.2020.20933,407,823.942237,014,623.014
11/24/200.1980.2280.1930.22342,446,532.707255,107,132.772
11/23/200.1880.2030.1850.19822,369,289.477226,550,822.62
11/22/200.1990.2010.1790.18821,551,980.419215,720,260.179
11/21/200.1870.2060.1810.19925,576,746.62227,641,472.906
11/20/200.1760.1980.1760.18722,023,715.64214,525,354.232
11/19/200.1760.1880.1740.17619,614,077.353201,896,348.131
11/18/200.1860.1890.170.17618,371,791.282202,137,529.62
11/17/200.1840.1890.180.18617,722,569.214212,822,013.429
11/16/200.1760.1910.1730.18317,189,141.655209,904,941.778
11/15/200.1780.1860.170.17618,521,750.592201,588,163.195
11/14/200.1770.180.1630.17817,254,907.841204,348,446.308
11/13/200.1720.1820.170.17725,553,645.254202,292,247.34
11/12/200.180.180.1670.17234,958,998.773196,846,624.287
11/11/200.2090.2220.1780.1870,296,720.484206,488,690.38
11/10/200.1460.2330.1450.20962,390,419.558239,474,990.072
11/9/200.1450.170.140.14621,362,566.013166,988,611.212
11/8/200.1360.1480.1340.14517,621,011.336166,543,701.222
11/7/200.1320.1490.130.13625,197,104.107156,076,713.113
11/6/200.120.1340.1190.13220,685,251.897151,713,149.798
11/5/200.1220.1260.1150.1221,106,911.998137,187,032.967
11/4/200.1270.1270.1180.12216,813,491.213139,919,489.616
11/3/200.1330.1380.1260.12713,724,228.465145,813,725.718
11/1/200.1390.1550.1360.14521,719,014.622165,706,990.565
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