Loopring (LRC) historical data and Live price

loopring

Loopring

LRC
$ 0.131923 -0.055 % 0.00001128 BTC
MARKET CAP
146.795 M
24H VOLUME
19.465 M
CIRC.SUPPLY
1.113 B
MAX SUPPLY
Rank67
1H -0.94 %
24H -0.06 %
7D 23.01 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
7/28/200.1030.1170.10.11522,540,685.736127,605,937.291
7/27/200.1090.1090.0940.10324,679,814.632114,121,749.023
7/26/200.1160.1170.1060.10920,588,949.064120,998,090.823
7/25/200.1180.1220.1150.11619,532,761.069128,712,949.273
7/24/200.1250.1250.1170.11818,349,475.787131,274,638.766
7/23/200.1240.1290.1240.12518,032,222.377138,757,944.726
7/22/200.1230.1270.1210.12318,300,409.429137,355,583.386
7/21/200.1240.1270.1190.12318,584,701.198136,296,548.414
7/20/200.1330.1370.120.12520,079,055.158138,602,414.563
7/19/200.1350.1370.1270.13319,379,197.663147,769,569.734
7/18/200.130.1430.1240.13519,062,500.445150,259,805.749
7/17/200.120.1350.1150.1317,407,925.632144,697,541.947
7/16/200.1240.1250.110.1217,503,054.159133,094,961.56
7/15/200.1270.1360.1220.12420,040,231.709137,881,893.178
7/14/200.1250.1330.120.12728,620,611.026140,760,412.438
7/13/200.1030.1570.1020.12664,470,495.99139,693,361.455
7/12/200.1050.1060.0980.10315,968,408.358114,128,005.473
7/11/200.0970.1060.0970.10515,059,710.52116,326,579.925
7/10/200.0930.0970.0910.09713,024,788.928108,024,431.746
7/9/200.1010.1010.0920.09414,156,684.558102,936,580.796
7/8/200.0970.1040.0940.10114,561,348.258110,914,015.493
7/7/200.1010.1010.0960.09711,296,533.947106,361,679.965
7/6/200.1010.110.0960.10120,750,425.419110,643,722.936
7/5/200.1040.1130.0990.10123,904,477.505108,418,277.083
7/4/200.0910.110.0910.10324,721,582.157109,986,448.851
7/3/200.0840.0910.0830.09112,847,390.52897,274,948.408
7/2/200.0790.0890.0790.08410,390,943.25389,602,604.916
7/1/200.0750.0810.0740.07911,521,331.05684,933,847.204
6/30/200.0750.0780.0730.07512,458,342.19479,766,514.44
6/29/200.0750.0770.0720.07411,253,080.34179,668,009.348
6/28/200.0750.0780.0730.0759,595,245.82180,763,389.337
6/27/200.0860.0870.0730.07513,439,672.36980,279,936.458
6/26/200.0760.0880.0760.08618,049,936.30892,325,900.396
6/25/200.080.080.0760.07611,285,253.38981,279,911.967
6/24/200.0850.0850.0790.0812,066,713.48585,603,743.792
6/23/200.0870.0870.0840.08515,555,128.87290,898,750.946
6/22/200.0910.0910.0830.08718,697,162.17193,351,488.49
6/21/200.090.0910.090.09114,818,415.18896,001,497.753
6/20/200.0930.0950.0890.0913,914,881.74595,339,148.766
6/19/200.0910.0950.0880.09314,221,895.70898,687,628.649
6/18/200.090.0950.090.09113,125,651.87296,407,762.935
6/17/200.0920.0920.0880.0912,716,876.25394,940,663.21
6/16/200.0920.0960.090.09215,878,779.99297,484,301.107
6/15/200.0940.0970.0820.09218,688,766.18397,426,756.693
6/14/200.1020.1050.0940.09415,487,525.17399,419,519.803
6/13/200.1040.1120.1010.10219,171,611.299108,180,573.489
6/12/200.0870.1050.0810.10421,891,915.637109,784,176.193
6/11/200.1080.1110.0870.08722,310,662.44791,806,393.449
6/10/200.090.1150.0880.10834,731,686.401114,680,903.776
6/9/200.0830.0950.080.0920,024,560.41295,107,999.82
6/8/200.0890.0890.0810.08319,930,256.82387,778,023.696
6/7/200.0720.1080.0720.08860,268,953.90393,314,473.575
6/6/200.0650.0720.0630.07210,094,462.68676,087,025.379
6/5/200.0730.0730.0620.06513,426,374.24368,807,986.763
6/4/200.0650.0740.0640.07414,976,046.62577,786,320.489
6/3/200.0580.0670.0560.06513,803,536.66768,501,145.53
6/2/200.0560.0650.0530.05819,341,935.84460,806,821.578
6/1/200.0480.0560.0480.05611,095,975.19959,299,487.263
5/31/200.050.0510.0480.0489,023,323.35150,998,248.53
5/30/200.0470.0520.0460.0512,616,467.13252,923,553.269
5/29/200.0440.0470.0440.0478,408,224.98949,014,815.947
5/28/200.0440.0440.0430.0447,701,507.76146,701,379.859
5/27/200.0430.0440.0430.0448,762,887.05146,331,548.902
5/26/200.0430.0480.0430.04310,468,401.84845,619,225.038
5/25/200.0410.0430.0410.0436,796,275.04145,346,618.826
5/24/200.0410.0430.0410.0418,285,828.77343,261,678.075
5/23/200.0420.0430.0410.0418,071,086.70343,150,143.853
5/22/200.0390.0420.0390.0428,481,561.45544,453,028.235
5/21/200.040.040.0380.0396,752,389.39841,158,696.648
5/20/200.040.0410.0390.046,098,332.93741,666,326.507
5/19/200.0420.0430.0390.048,591,163.06242,168,814.452
5/18/200.0380.0430.0380.04210,091,902.06944,696,403.352
5/17/200.0370.0380.0370.0386,106,957.50739,631,417.981
5/16/200.0370.0390.0370.0374,954,999.41939,300,426.104
5/15/200.0370.040.0370.0378,517,799.93838,883,295.048
5/14/200.0350.0430.0340.03712,534,578.20539,214,747.191
5/13/200.0330.0350.0330.0353,528,625.1536,529,120.888
5/12/200.0310.0330.0310.0333,795,548.32134,498,535.09
5/11/200.0310.0330.030.0313,845,910.432,769,841.887
5/10/200.0350.0350.030.0312,968,988.19732,744,026.435
5/9/200.0350.0360.0340.0355,738,667.63336,891,158.263
5/8/200.0330.0370.0330.0355,907,613.44436,559,523.937