LRC-USD - Loopring USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20190.0857530.0864690.0790250.0806710.080671-
23 Jan 20190.1036000.1048000.0835500.0855900.0855904,324,687
22 Jan 20190.0697400.1083000.0664600.1045000.10450018,627,726
21 Jan 20190.0676900.0727600.0662200.0691500.0691504,036,129
20 Jan 20190.0661500.0677900.0606500.0676100.0676101,804,230
19 Jan 20190.0645600.0757900.0638500.0691500.0691504,271,036
18 Jan 20190.0585900.0672700.0512600.0631500.0631504,046,391
17 Jan 20190.0499700.0653000.0499000.0591900.0591904,967,742
16 Jan 20190.0415400.0506200.0411000.0494100.0494101,644,097
15 Jan 20190.0407000.0442500.0397600.0412800.041280692,973
14 Jan 20190.0402600.0418900.0400800.0416300.041630122,513
13 Jan 20190.0391300.0400600.0380300.0386000.038600125,526
12 Jan 20190.0407500.0431700.0399400.0403800.040380380,450
11 Jan 20190.0392200.0416100.0390800.0408000.040800107,230
10 Jan 20190.0405300.0411200.0389200.0392100.039210215,105
09 Jan 20190.0441300.0472000.0438800.0447300.044730474,001
08 Jan 20190.0476400.0484100.0433600.0440400.0440401,039,656
07 Jan 20190.0445100.0490500.0413100.0477500.047750630,779
06 Jan 20190.0462800.0462800.0445200.0450900.045090129,838
05 Jan 20190.0412900.0462300.0412900.0434900.043490382,245
04 Jan 20190.0419200.0425000.0410700.0414900.04149079,575
03 Jan 20190.0418900.0426200.0409300.0415000.04150090,862
02 Jan 20190.0435300.0475300.0429800.0432500.043250448,549
01 Jan 20190.0413200.0426400.0410500.0426400.04264069,374
31 Dec 20180.0395000.0407300.0391600.0399100.03991066,505
30 Dec 20180.0415700.0427000.0377900.0410700.041070128,199
29 Dec 20180.0418400.0420300.0379300.0405100.040510182,906
28 Dec 20180.0404700.0491100.0401100.0435100.043510455,288
27 Dec 20180.0401800.0403300.0370100.0373700.037370227,847
26 Dec 20180.0419100.0440300.0417600.0424100.04241089,927
25 Dec 20180.0447100.0447100.0408400.0417600.041760212,137
24 Dec 20180.0468200.0486600.0462100.0476000.047600287,414
23 Dec 20180.0443200.0464900.0442800.0459700.045970185,982
22 Dec 20180.0442100.0463200.0438100.0447400.044740223,709
21 Dec 20180.0410500.0437100.0409000.0426100.042610158,122
20 Dec 20180.0446500.0450200.0429900.0435700.043570187,716
19 Dec 20180.0416300.0428600.0395700.0403200.040320190,734
18 Dec 20180.0398000.0422900.0391700.0413900.041390247,073
17 Dec 20180.0365100.0386400.0358000.0380000.038000218,409
16 Dec 20180.0329400.0342500.0328800.0335000.03350054,248
15 Dec 20180.0335900.0338100.0320700.0327100.03271066,505
14 Dec 20180.0343000.0347500.0332900.0336200.03362055,388
13 Dec 20180.0346000.0364900.0345100.0350300.03503096,672
12 Dec 20180.0373300.0374700.0364200.0364900.03649082,123
11 Dec 20180.0358100.0366300.0351000.0364200.036420143,936
10 Dec 20180.0357100.0367200.0348800.0365100.036510110,485
09 Dec 20180.0376200.0376200.0360000.0370100.037010162,370
08 Dec 20180.0360300.0375200.0349600.0362400.036240292,031
07 Dec 20180.0376900.0388200.0333500.0356100.035610756,803
06 Dec 20180.0419600.0484400.0377400.0384100.0384102,561,074
05 Dec 20180.0411900.0510200.0399900.0450000.0450002,672,673
04 Dec 20180.0433100.0449700.0424100.0435100.043510186,653
03 Dec 20180.0423100.0430100.0411500.0424700.04247095,956
02 Dec 20180.0461600.0471200.0446700.0452900.04529095,975
01 Dec 20180.0458400.0484800.0454600.0467600.046760105,295
30 Nov 20180.0458300.0458700.0421800.0437500.043750163,394
29 Nov 20180.0502400.0513500.0476700.0490000.049000436,211
28 Nov 20180.0489500.0530800.0480500.0499700.049970304,516
27 Nov 20180.0427400.0443500.0419400.0438900.043890116,089
26 Nov 20180.0402700.0428800.0399700.0423100.042310142,394
25 Nov 20180.0428800.0436500.0418400.0426000.042600124,331
24 Nov 20180.0425500.0442100.0407400.0412800.041280395,569
23 Nov 20180.0469500.0482600.0448700.0479500.047950232,098
22 Nov 20180.0450200.0540100.0450200.0467100.046710604,637
21 Nov 20180.0465700.0503900.0446400.0478600.047860259,210
20 Nov 20180.0474400.0495300.0410900.0450400.045040379,764
19 Nov 20180.0597400.0597400.0498800.0513700.051370465,593
18 Nov 20180.0698500.0720400.0689000.0696900.069690211,121
17 Nov 20180.0712300.0713900.0680000.0692800.069280123,916
16 Nov 20180.0737400.0753000.0696000.0714500.071450337,076
15 Nov 20180.0765200.0796900.0692400.0744900.074490503,856
14 Nov 20180.0846300.0848600.0730300.0778000.077800560,506
13 Nov 20180.0973100.0973700.0928700.0934400.093440241,499
12 Nov 20180.0993200.1009000.0967100.0978600.097860308,805
11 Nov 20180.1032000.1036000.0963100.0998400.099840747,159
10 Nov 20180.1039000.1048000.1023000.1030000.103000336,074
09 Nov 20180.1062000.1077000.1027000.1036000.103600368,665
08 Nov 20180.1111000.1122000.1066000.1073000.107300471,612
07 Nov 20180.1092000.1152000.1072000.1125000.112500759,668
06 Nov 20180.1087000.1100000.1062000.1085000.108500308,687
05 Nov 20180.1119000.1125000.1035000.1079000.107900723,045
04 Nov 20180.1189000.1198000.1115000.1119000.111900469,202
03 Nov 20180.1167000.1177000.1150000.1173000.117300205,914
02 Nov 20180.1190000.1195000.1152000.1170000.117000636,778
01 Nov 20180.1149000.1209000.1128000.1188000.1188001,231,997
31 Oct 20180.1088000.1155000.1059000.1142000.114200655,291
30 Oct 20180.1047000.1085000.1035000.1083000.108300255,135
29 Oct 20180.1118000.1124000.1037000.1049000.104900703,226
27 Oct 20180.1141000.1164000.1124000.1143000.114300444,697
26 Oct 20180.1205000.1224000.1121000.1141000.114100611,084
25 Oct 20180.1188000.1231000.1136000.1202000.120200919,071
24 Oct 20180.1199000.1209000.1149000.1189000.118900718,699
23 Oct 20180.1136000.1262000.1134000.1202000.1202001,415,534
22 Oct 20180.1128000.1145000.1112000.1135000.113500395,862
21 Oct 20180.1105000.1133000.1093000.1130000.113000287,314
20 Oct 20180.1129000.1148000.1107000.1110000.111000236,414
19 Oct 20180.1094000.1153000.1081000.1125000.112500491,222
18 Oct 20180.1062000.1100000.1052000.1090000.109000230,520
17 Oct 20180.1113000.1121000.1042000.1065000.106500519,733
16 Oct 20180.1130000.1141000.1107000.1128000.112800340,526
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...