Australia markets closed

Loopring USD (LRC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.255664+0.010871 (+4.44%)
As of 07:23AM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.2518100.2594080.2294720.2556640.25566419,600,224
18 Apr 20240.2462510.2561750.2400210.2518210.25182113,909,910
17 Apr 20240.2521760.2559580.2377950.2462510.24625118,367,920
16 Apr 20240.2515790.2605730.2403270.2521770.25217718,915,520
15 Apr 20240.2690610.2782790.2436260.2515820.25158225,782,910
14 Apr 20240.2466080.2717340.2382750.2690530.26905334,516,546
13 Apr 20240.2836130.2877170.2128000.2466080.24660852,616,850
12 Apr 20240.3379980.3454190.2612670.2836130.28361342,905,742
11 Apr 20240.3401690.3564980.3357200.3379980.33799817,293,913
10 Apr 20240.3401560.3441000.3248930.3401690.34016922,156,160
09 Apr 20240.3618330.3666560.3390230.3401560.34015622,504,512
08 Apr 20240.3500290.3653780.3405590.3618330.36183318,321,110
07 Apr 20240.3437320.3518830.3410390.3500290.35002914,892,908
06 Apr 20240.3358420.3465450.3343460.3437320.34373212,889,401
05 Apr 20240.3471920.3481360.3244850.3358420.33584219,948,601
04 Apr 20240.3408990.3580270.3292800.3471970.34719719,466,094
03 Apr 20240.3381060.3522810.3269660.3408990.34089922,839,217
02 Apr 20240.3628520.3628640.3325890.3381060.33810630,126,451
01 Apr 20240.3823830.3865960.3530650.3628520.36285230,859,189
31 Mar 20240.3742320.3872180.3728620.3823830.38238318,334,539
30 Mar 20240.3848410.3864650.3703470.3742320.37423221,505,308
29 Mar 20240.3935990.3939580.3785790.3848410.38484126,439,903
28 Mar 20240.3925850.4009970.3843160.3935990.39359933,223,838
27 Mar 20240.4168800.4259890.3865540.3925840.39258440,653,956
26 Mar 20240.4149230.4288340.4026900.4168800.41688033,282,004
25 Mar 20240.3986150.4282350.3955090.4149230.41492337,472,135
24 Mar 20240.3790360.4018110.3735690.3986200.39862026,348,786
23 Mar 20240.3750490.3942670.3731980.3790360.37903625,625,261
22 Mar 20240.3902650.4008480.3662850.3750490.37504937,635,615
21 Mar 20240.3996120.4060200.3768790.3902640.39026441,299,724
20 Mar 20240.3539430.4020960.3422040.3996120.39961270,466,553
19 Mar 20240.3908350.3952640.3372860.3539430.35394381,104,446
18 Mar 20240.4370160.4370220.3836320.3908350.39083561,529,168
17 Mar 20240.4261170.4515150.4097520.4370160.43701667,518,051
16 Mar 20240.4913060.4938080.4173210.4261170.42611795,753,665
15 Mar 20240.5420130.5521810.4416800.4913060.491306254,822,758
14 Mar 20240.4266810.5527200.4259640.5420140.542014446,218,370
13 Mar 20240.4206970.4440820.4184870.4266810.42668170,974,059
12 Mar 20240.4296120.4368630.3969050.4206970.420697100,138,976
11 Mar 20240.4025720.4684340.3829640.4296120.429612192,597,071
10 Mar 20240.3715010.4167160.3652980.4025710.402571120,802,267
09 Mar 20240.3567100.3798640.3534690.3715010.37150145,275,059
08 Mar 20240.3653110.3718510.3393390.3567100.35671056,617,751
07 Mar 20240.3568140.3678600.3424170.3653320.36533262,741,687
06 Mar 20240.3242000.3579350.3153360.3567870.35678767,219,566
05 Mar 20240.3297990.3817090.2778370.3242180.324218152,933,097
04 Mar 20240.3414870.3448470.3181250.3297020.32970271,621,697
03 Mar 20240.3231600.3548350.3058370.3414820.34148295,875,097
02 Mar 20240.3042140.3278250.3030440.3231590.32315952,611,156
01 Mar 20240.2872340.3051700.2872340.3041590.30415934,324,655
29 Feb 20240.2845400.3036610.2780420.2872720.28727243,125,624
28 Feb 20240.2848310.2975500.2652070.2845770.28457747,548,884
27 Feb 20240.2837980.2936560.2801240.2848030.28480333,974,797
26 Feb 20240.2783530.2866290.2736890.2837950.28379531,395,429
25 Feb 20240.2719060.2824430.2706620.2783430.27834327,376,804
24 Feb 20240.2601400.2835800.2539980.2719080.27190855,415,639
23 Feb 20240.2582920.2618520.2494560.2601380.26013822,390,122
22 Feb 20240.2511470.2630130.2469180.2583070.25830717,352,445
21 Feb 20240.2605070.2618970.2411290.2511490.25114919,035,526
20 Feb 20240.2683180.2695750.2508020.2605140.26051428,486,291
19 Feb 20240.2582460.2693050.2582460.2683160.26831622,824,756
18 Feb 20240.2517070.2652950.2496750.2581940.25819425,659,196
17 Feb 20240.2520560.2540400.2428000.2516140.25161413,877,022
16 Feb 20240.2524460.2575850.2457940.2520790.25207924,433,545
15 Feb 20240.2488890.2553290.2488390.2524630.25246320,251,666
14 Feb 20240.2393680.2510900.2368950.2489080.24890817,969,812
13 Feb 20240.2458810.2465370.2333810.2393540.23935417,809,980
12 Feb 20240.2385090.2467410.2341390.2459240.24592414,070,961
11 Feb 20240.2404570.2427120.2372850.2384860.2384868,778,825
10 Feb 20240.2392420.2433930.2347440.2404320.24043210,790,905
09 Feb 20240.2320780.2411720.2319550.2392300.23923014,122,718
08 Feb 20240.2347970.2365430.2297420.2320640.23206411,855,885
07 Feb 20240.2291330.2362250.2249730.2347950.23479510,440,918
06 Feb 20240.2259530.2309690.2251400.2291380.2291387,763,618
05 Feb 20240.2240530.2305180.2219390.2259590.2259598,635,938
04 Feb 20240.2300870.2301100.2237870.2240570.2240578,216,809
03 Feb 20240.2340920.2354970.2299180.2300820.2300827,811,748
02 Feb 20240.2325730.2353150.2307510.2340730.2340738,559,220
01 Feb 20240.2301460.2330000.2249570.2325660.2325669,357,865
31 Jan 20240.2362480.2391210.2282860.2301450.23014513,197,270
30 Jan 20240.2418920.2437880.2354760.2362440.23624411,876,289
29 Jan 20240.2357060.2425170.2318540.2418920.24189212,367,771
28 Jan 20240.2405140.2442970.2346830.2357140.23571410,973,243
27 Jan 20240.2399680.2425180.2364630.2405160.24051611,806,195
26 Jan 20240.2295950.2402560.2279440.2399610.23996115,913,361
25 Jan 20240.2324470.2329300.2235100.2295660.22956613,057,852
24 Jan 20240.2296270.2361420.2264550.2324320.23243217,671,448
23 Jan 20240.2275730.2348510.2153250.2296050.22960523,266,067
22 Jan 20240.2399350.2771640.2267200.2275710.227571113,059,156
21 Jan 20240.2401640.2459220.2382490.2398160.23981612,725,743
20 Jan 20240.2368420.2412570.2343240.2401620.24016210,087,359
19 Jan 20240.2392920.2412530.2245890.2368430.23684316,316,223
18 Jan 20240.2527960.2553340.2373790.2392890.23928916,456,845
17 Jan 20240.2580460.2592880.2494170.2527810.25278113,827,535
16 Jan 20240.2529880.2617810.2505430.2580560.25805612,759,572
15 Jan 20240.2476190.2593430.2475960.2530010.25300112,507,629
14 Jan 20240.2637290.2648960.2472900.2476580.24765819,342,791
13 Jan 20240.2658370.2695610.2578980.2637340.26373414,627,281
12 Jan 20240.2827570.2893560.2583690.2659260.26592629,998,985
11 Jan 20240.2733080.2908500.2688710.2827740.28277439,825,849
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...