Historical data for Loopring

Currency in USD

Date	Open*	High	Low	Close**	Volume	Market Cap
Feb 19, 2019	0.058144	0.058383	0.055847	0.056560	1,642,633	44,624,623
Feb 18, 2019	0.056101	0.058873	0.056034	0.058174	1,695,771	45,898,427
Feb 17, 2019	0.054864	0.057483	0.054337	0.055768	1,126,017	44,000,244
Feb 16, 2019	0.055054	0.055362	0.054027	0.054831	1,007,672	43,260,895
Feb 15, 2019	0.059999	0.059999	0.054444	0.054983	2,049,552	43,380,900
Feb 14, 2019	0.053449	0.061694	0.053409	0.060041	5,123,256	47,371,283
Feb 13, 2019	0.053778	0.054505	0.053050	0.053468	906,239	42,185,329
Feb 12, 2019	0.053781	0.054004	0.053102	0.053773	764,100	42,425,924
Feb 11, 2019	0.055186	0.055490	0.053467	0.053827	990,393	42,468,467
Feb 10, 2019	0.054593	0.055479	0.052695	0.055287	1,016,308	43,620,761
Feb 09, 2019	0.055369	0.055817	0.053497	0.054550	891,573	43,039,378
Feb 08, 2019	0.051758	0.056250	0.051421	0.055106	959,711	43,478,079
Feb 07, 2019	0.051393	0.053210	0.051219	0.051812	594,906	40,878,705
Feb 06, 2019	0.053982	0.054017	0.050852	0.051325	859,487	40,494,690
Feb 05, 2019	0.054999	0.055202	0.053696	0.053886	610,118	42,515,506
Feb 04, 2019	0.056346	0.056429	0.054930	0.055130	823,650	43,496,938
Feb 03, 2019	0.056893	0.058822	0.056048	0.056396	1,068,557	44,495,852
Feb 02, 2019	0.057263	0.058469	0.055220	0.056983	936,028	44,958,410
Feb 01, 2019	0.055043	0.061340	0.052931	0.057745	1,566,584	45,560,253
Jan 31, 2019	0.059428	0.060096	0.054221	0.055044	892,443	43,428,748
Jan 30, 2019	0.059878	0.059993	0.058224	0.059410	1,173,718	46,873,225
Jan 29, 2019	0.059692	0.064780	0.057215	0.059766	2,490,158	47,154,753
Jan 28, 2019	0.068368	0.068368	0.056217	0.059490	2,147,431	46,937,009
Jan 27, 2019	0.073047	0.073219	0.066020	0.068405	2,401,757	53,970,633
Jan 26, 2019	0.077084	0.078334	0.072375	0.072996	1,505,266	57,592,842
Jan 25, 2019	0.080313	0.083518	0.076058	0.077150	2,167,065	60,870,401
Jan 24, 2019	0.086003	0.086165	0.079170	0.080563	2,839,466	63,562,987
Jan 23, 2019	0.104890	0.104890	0.084042	0.085669	7,027,299	67,591,399
Jan 22, 2019	0.068994	0.107928	0.065992	0.103905	33,074,631	81,979,754
Jan 21, 2019	0.068216	0.072558	0.066157	0.069157	9,888,851	54,564,018

* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Loopring

Loopring (LRC) is a decentralized exchange (DEX) protocol. The project employs off-chain order messaging and on-chain transactions to ensure that users retain custody of their tokens. Loopring is blockchain-agnostic, meaning that it can be used across multiple platforms. It has 3 cryptocurrency tokens: LRC (Ethereum), LRN (NEO), and LRQ (Qtum). Each is used to enable trades without locking cryptocurrency balances. Ring Miners match, verify, and settle trades via Order Rings stored on smart contracts. To date, Loopring has established partnerships with the likes of PricewaterhouseCoopers (PwC), DeFi, and Berkeley.

Loopring Price	0.056634 USD
Market Rank	#77
Market Cap	44,683,589 USD
24h Volume	1,643,262 USD
Circulating Supply	788,984,491 LRC
Total Supply	1,374,955,752 LRC
Max Supply	No Data
Yesterday's Open / Close	$0.058144 USD / $0.056560 USD
Yesterday's High / Low	$0.058383 USD / $0.055847 USD
Yesterday's Change	-0.0016 USD (-2.73%)
Yesterday's Volume	$1,642,633 USD