Australia markets closed

Loopring AUD (LRC-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.386442-0.001338 (-0.35%)
As of 03:20AM UTC. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 May 20240.3901680.3919570.3831790.3864420.38644214,970,542
04 May 20240.3690560.3962160.3652860.3945910.39459118,726,748
03 May 20240.3661240.3740590.3556710.3690560.36905617,804,226
02 May 20240.3646990.3685840.3404270.3661240.36612428,574,285
01 May 20240.3832850.3864550.3523350.3647000.36470022,424,668
30 Apr 20240.3897380.3925290.3718930.3832840.38328418,982,402
29 Apr 20240.3976380.4083910.3892670.3897380.38973814,670,058
28 Apr 20240.3925750.3998850.3797750.3976380.39763817,631,456
27 Apr 20240.4060010.4066410.3905860.3925750.39257516,900,249
26 Apr 20240.4042930.4131530.3930550.4060010.40600120,076,831
25 Apr 20240.4239850.4376220.3997190.4042890.40428925,606,634
24 Apr 20240.4302590.4342770.4191330.4239850.42398521,077,928
23 Apr 20240.4162320.4340930.4134950.4302590.43025923,156,339
22 Apr 20240.4268640.4307000.4095050.4162180.41621819,080,696
21 Apr 20240.3939780.4302850.3884930.4268640.42686420,155,683
20 Apr 20240.3920400.4057810.3596470.3939770.39397733,642,554
19 Apr 20240.3824520.3979660.3727560.3920400.39204021,655,226
18 Apr 20240.3932640.3971180.3705700.3824520.38245228,527,143
17 Apr 20240.3905470.4070820.3744950.3932640.39326429,498,356
16 Apr 20240.4155570.4295600.3781980.3905510.39055140,024,874
15 Apr 20240.3800980.4197960.3672540.4155460.41554653,309,839
14 Apr 20240.4371350.4434600.3279890.3800980.38009881,098,720
13 Apr 20240.5167890.5291710.4044980.4371350.43713566,130,920
12 Apr 20240.5227400.5463430.5132400.5167890.51678926,441,875
11 Apr 20240.5131780.5193100.4905160.5227400.52274034,047,570
10 Apr 20240.5478050.5549180.5113620.5131780.51317833,951,568
09 Apr 20240.5327890.5530870.5179090.5478050.54780527,737,611
08 Apr 20240.5223180.5347040.5182260.5327890.53278922,668,927
07 Apr 20240.5103290.5265920.5080550.5223180.52231819,586,089
06 Apr 20240.5270300.5283140.4944770.5103290.51032930,312,897
05 Apr 20240.5190680.5413170.4998370.5270370.52703729,549,063
04 Apr 20240.5191280.5413320.5020780.5190680.51906834,776,043
03 Apr 20240.5592830.5593010.5115970.5191280.51912846,256,153
02 Apr 20240.5852470.5925160.5445150.5592830.55928347,564,873
01 Apr 20240.5740630.5939830.5719620.5852480.58524828,061,525
31 Mar 20240.5903270.5928190.5681050.5740630.57406332,988,669
30 Mar 20240.6041160.6048370.5807210.5903270.59032740,557,489
29 Mar 20240.6017890.6177960.5881920.6041160.60411650,993,674
28 Mar 20240.6375900.6533060.5920120.6017890.60178962,318,042
27 Mar 20240.6346290.6552580.6160030.6375900.63759050,902,562
26 Mar 20240.6117990.6549130.6064330.6346290.63462957,313,968
25 Mar 20240.5817070.6169920.5733160.6118070.61180740,440,432
24 Mar 20240.5755870.6050820.5727480.5817070.58170739,327,088
23 Mar 20240.5938290.6150540.5615580.5755870.57558757,759,378
22 Mar 20240.6055810.6132590.5736530.5938280.59382862,841,866
21 Mar 20240.5424190.6094950.5242210.6055810.605581106,786,495
20 Mar 20240.5960280.6027700.5181740.5424190.542419124,292,645
19 Mar 20240.6664230.6664320.5851330.5960280.59602893,832,658
18 Mar 20240.6492740.6879730.6243390.6664230.666423102,960,908
17 Mar 20240.7486020.7524150.6358710.6492740.649274145,899,860
16 Mar 20240.8239030.8407620.6735700.7486020.748602388,273,437
15 Mar 20240.6437940.8399810.6426830.8239040.823904678,287,173
14 Mar 20240.6367340.6716720.6320580.6437940.643794107,088,571
13 Mar 20240.6495090.6603480.6015500.6367340.636734151,562,644
12 Mar 20240.6076700.7083420.5780400.6495090.649509291,178,459
11 Mar 20240.5591650.6287080.5498290.6076690.607669182,347,277
10 Mar 20240.5369020.5717530.5320230.5591640.55916468,145,754
09 Mar 20240.5517130.5620500.5117960.5369020.53690285,218,209
08 Mar 20240.5433810.5558650.5206120.5517450.55174594,755,884
07 Mar 20240.4984860.5451470.4842790.5433400.543340102,366,661
06 Mar 20240.5068570.5882860.4272180.4985140.498514235,148,247
05 Mar 20240.5231540.5278580.4883110.5067080.506708110,072,951
04 Mar 20240.4945160.5435550.4680070.5231450.523145146,879,402
03 Mar 20240.4655230.5016540.4637330.4945140.49451480,508,221
02 Mar 20240.4418990.4669860.4418990.4654390.46543952,525,303
01 Mar 20240.4381220.4665580.4279170.4419560.44195666,347,134
29 Feb 20240.4352700.4577630.4081300.4381790.43817973,213,727
28 Feb 20240.4339850.4494040.4279020.4352270.43522751,919,198
27 Feb 20240.4240980.4379410.4181010.4339810.43398148,010,016
26 Feb 20240.4148060.4309330.4129090.4240820.42408241,711,134
25 Feb 20240.3968570.4326160.3874880.4148100.41481084,539,494
24 Feb 20240.3938070.3992020.3801560.3968540.39685434,157,317
23 Feb 20240.3831930.4011970.3768780.3938300.39383026,456,544
22 Feb 20240.3975210.3996800.3686820.3831970.38319729,043,910
21 Feb 20240.4108630.4125610.3818430.3975310.39753143,468,656
20 Feb 20240.3950580.4120900.3950580.4108590.41085934,950,431
19 Feb 20240.3854410.4062480.3823300.3949800.39498039,252,873
18 Feb 20240.3859750.3890140.3718020.3852980.38529821,250,008
17 Feb 20240.3868700.3950910.3768840.3860110.38601137,415,308
16 Feb 20240.3829710.3912750.3813880.3868970.38689731,035,395
15 Feb 20240.3709220.3877000.3670660.3830000.38300027,650,562
14 Feb 20240.3766220.3776940.3607960.3708990.37089927,598,078
13 Feb 20240.3655490.3773030.3590530.3766880.37668821,552,843
12 Feb 20240.3685170.3719730.3638420.3655140.36551413,454,814
11 Feb 20240.3666540.3730170.3597620.3684790.36847916,537,806
10 Feb 20240.3571080.3695350.3570190.3666360.36663621,644,040
09 Feb 20240.3600940.3624140.3523680.3570860.35708618,243,112
08 Feb 20240.3510130.3623080.3447680.3600910.36009116,012,578
07 Feb 20240.3486570.3538230.3465680.3510200.35102011,893,226
06 Feb 20240.3444420.3552700.3418330.3486670.34866713,325,727
05 Feb 20240.3527810.3528170.3441640.3444480.34444812,631,905
04 Feb 20240.3589220.3610750.3525220.3527740.35277411,977,363
03 Feb 20240.3537510.3568730.3525840.3588930.35889313,123,424
02 Feb 20240.3506770.3548400.3422320.3537400.35374014,233,622
01 Feb 20240.3582160.3640700.3475580.3506760.35067620,108,904
31 Jan 20240.3656720.3697930.3570120.3582090.35820918,007,661
30 Jan 20240.3583590.3678920.3519920.3656720.36567218,696,557
29 Jan 20240.3658010.3715550.3568720.3583720.35837216,683,334
28 Jan 20240.3649710.3688480.3596390.3658040.36580417,956,196
27 Jan 20240.3488200.3654080.3465770.3649600.36496024,202,838
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...