Market Cap:

Loopring Loopring (LRC)

0.092159 USD (9.44%)
0.00001452 BTC (8.12%)
0.00043489 ETH (2.05%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
52,721,490 USD
8,306 BTC
248,787 ETH
Volume (24h)
2,359,414 USD
371.71 BTC
11,134 ETH
Circulating Supply
572,074,043 LRC
Total Supply
1,374,956,262 LRC

Historical data for Loopring

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 18, 2018 0.083811 0.094083 0.081448 0.089567 2,278,990 47,945,987
Sep 17, 2018 0.102150 0.104489 0.080597 0.083920 2,231,450 58,437,526
Sep 16, 2018 0.101055 0.102941 0.086521 0.102941 2,256,360 57,810,761
Sep 15, 2018 0.098032 0.105927 0.086487 0.100880 2,085,220 56,081,855
Sep 14, 2018 0.091468 0.103092 0.086305 0.098109 2,513,220 52,326,378
Sep 13, 2018 0.083511 0.101576 0.083511 0.101242 2,539,140 47,774,630
Sep 12, 2018 0.091429 0.091462 0.078680 0.083732 2,493,170 52,304,274
Sep 11, 2018 0.095139 0.096251 0.086293 0.091563 3,655,110 54,426,355
Sep 10, 2018 0.090598 0.096203 0.088832 0.094445 3,886,200 51,828,539
Sep 09, 2018 0.088670 0.101895 0.085131 0.090625 2,419,010 50,726,049
Sep 08, 2018 0.097792 0.099969 0.087300 0.089109 2,559,240 55,944,333
Sep 07, 2018 0.101354 0.104803 0.096240 0.097978 3,386,570 57,982,105
Sep 06, 2018 0.101101 0.101700 0.091525 0.101629 4,667,440 57,837,375
Sep 05, 2018 0.124459 0.125310 0.103027 0.103027 4,883,240 71,199,882
Sep 04, 2018 0.119319 0.128882 0.117933 0.124301 6,562,440 68,259,055
Sep 03, 2018 0.121427 0.121551 0.116350 0.119144 5,011,350 69,464,987
Sep 02, 2018 0.128807 0.129757 0.120497 0.121640 6,189,080 73,686,907
Sep 01, 2018 0.120647 0.130870 0.120647 0.128861 1,870,080 69,019,037
Aug 31, 2018 0.120189 0.122023 0.116654 0.120507 1,872,160 68,756,758
Aug 30, 2018 0.128990 0.130234 0.113349 0.119329 2,231,580 73,791,853
Aug 29, 2018 0.133157 0.135390 0.126987 0.128638 2,405,940 76,175,945
Aug 28, 2018 0.130221 0.135403 0.124470 0.132984 2,257,360 74,495,906
Aug 27, 2018 0.114954 0.131072 0.114316 0.130097 2,698,150 65,761,932
Aug 26, 2018 0.109345 0.115452 0.104729 0.114820 2,793,930 62,553,315
Aug 25, 2018 0.106441 0.111958 0.104334 0.109359 1,483,240 60,892,371
Aug 24, 2018 0.105387 0.106608 0.100552 0.106608 1,503,630 60,288,917
Aug 23, 2018 0.101095 0.107195 0.097256 0.105573 1,516,830 57,833,620
Aug 22, 2018 0.104877 0.113341 0.100073 0.100773 1,789,050 59,997,454
Aug 21, 2018 0.101544 0.107294 0.101035 0.104509 1,884,160 58,090,947
Aug 20, 2018 0.116672 0.118840 0.101288 0.101288 1,755,740 66,744,764
* Earliest data in range (UTC time)
** Latest data in range (UTC time)