Historical data for Loopring

Currency in USD

Date	Open*	High	Low	Close**	Volume	Market Cap
Aug 25, 2019	0.038890	0.040206	0.036377	0.036978	4,187,223	33,217,149
Aug 24, 2019	0.037390	0.040377	0.037360	0.038890	4,466,740	34,935,291
Aug 23, 2019	0.036770	0.037459	0.036100	0.037343	3,744,854	33,544,895
Aug 22, 2019	0.036091	0.037551	0.034820	0.036770	3,619,894	33,030,083
Aug 21, 2019	0.036270	0.036964	0.033967	0.036091	4,017,965	32,413,361
Aug 20, 2019	0.037039	0.037087	0.035621	0.036270	3,107,685	32,573,959
Aug 19, 2019	0.036578	0.037249	0.035358	0.037053	3,466,228	33,277,317
Aug 18, 2019	0.036262	0.037022	0.035614	0.036513	3,234,669	32,719,083
Aug 17, 2019	0.036280	0.036789	0.035304	0.036342	3,603,760	32,566,348
Aug 16, 2019	0.037363	0.037537	0.034845	0.036280	3,706,685	32,510,232
Aug 15, 2019	0.035170	0.037578	0.034967	0.037386	4,842,576	33,497,979
Aug 14, 2019	0.039155	0.043062	0.035124	0.035124	4,943,618	31,471,375
Aug 13, 2019	0.040625	0.040662	0.038233	0.039181	4,182,563	35,032,400
Aug 12, 2019	0.036657	0.049470	0.036259	0.040569	10,065,881	36,273,286
Aug 11, 2019	0.035565	0.037518	0.035440	0.036856	4,182,366	32,952,377
Aug 10, 2019	0.035396	0.036798	0.035069	0.035560	4,490,035	31,794,070
Aug 09, 2019	0.037893	0.037960	0.030645	0.035396	3,920,300	31,646,912
Aug 08, 2019	0.036921	0.038001	0.036740	0.037680	4,634,815	33,667,629
Aug 07, 2019	0.040371	0.040910	0.036626	0.036921	4,856,562	32,989,300
Aug 06, 2019	0.041247	0.041729	0.039234	0.040177	4,909,312	35,897,860
Aug 05, 2019	0.044299	0.044920	0.040378	0.041244	5,490,606	36,848,659
Aug 04, 2019	0.043725	0.045310	0.043190	0.044217	5,121,206	39,468,308
Aug 03, 2019	0.043492	0.044642	0.043158	0.043765	4,554,024	39,065,358
Aug 02, 2019	0.046045	0.047432	0.042818	0.043682	5,735,826	38,991,056
Aug 01, 2019	0.042869	0.051919	0.042405	0.045994	8,077,475	41,054,169
Jul 31, 2019	0.046071	0.047259	0.042039	0.042693	5,434,616	38,107,720
Jul 30, 2019	0.043708	0.052131	0.043590	0.046032	9,252,789	41,088,181
Jul 29, 2019	0.042016	0.048692	0.041466	0.043835	5,844,613	39,126,729
Jul 28, 2019	0.041707	0.042541	0.040260	0.042153	3,438,536	37,625,658
Jul 27, 2019	0.046986	0.047961	0.041522	0.041735	4,828,343	37,245,702

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

About Loopring

Loopring (LRC) is a decentralized exchange (DEX) protocol offering orderbook-based trading infrastructure with anti-front-running, and zero-knowledge proof-based scaling technologies. This infrastructure consists of open source smart contracts, as well as off-chain matching and proving software. Loopring 3.0, leveraging zero knowledge proofs, reportedly allows for significant throughput increases of non-custodial exchanges while maintaining the security guarantees of the Ethereum blockchain. Loopring also offers an auction protocol called Oedax (Open-Ended Dutch Auction Exchange). LRC is the protocol token that is used on Loopring and Oedax to incentivize network liquidity and optimize exchange/participant behaviour.

Loopring Statistics
Loopring Price	0.037522 USD
Loopring ROI	-68.43%
Market Rank	#112
Market Cap	33,706,102 USD
24 Hour Volume	4,302,573 USD
Circulating Supply	898,304,697 LRC
Total Supply	1,375,076,040 LRC
Max Supply	No Data
All Time High	2.59 USD (Jan 09, 2018)
All Time Low	0.027952 USD (Sep 05, 2017)
52 Week High / Low	0.135403 USD / 0.030645 USD
90 Day High / Low	0.075102 USD / 0.030645 USD
30 Day High / Low	0.052131 USD / 0.030645 USD
7 Day High / Low	0.040377 USD / 0.033967 USD
24 Hour High / Low	0.040206 USD / 0.036377 USD
Yesterday's High / Low	0.040206 USD / 0.036377 USD
Yesterday's Open / Close	0.038890 USD / 0.036978 USD
Yesterday's Change	$-0.001913 USD (-4.92%)
Yesterday's Volume	$4,187,223 USD

Best Place to Buy Crypto

Exchange

Wallet

Get an Instant Credit Line & Earn Interest