LRC-USD - Loopring USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj. close**Volume
21 Aug 20180.1038120.1069150.1005800.1045880.104588-
19 Aug 20180.1166000.1230000.1126000.1167000.116700403,732
18 Aug 20180.1298000.1362000.1060000.1149000.114900804,078
17 Aug 20180.1057000.1507000.1052000.1336000.1336001,473,925
16 Aug 20180.0980200.1041000.0948600.1014000.101400391,726
15 Aug 20180.0954300.1034000.0938000.0968100.096810479,871
14 Aug 20180.1105000.1106000.0915100.0943000.094300603,666
13 Aug 20180.1136000.1307000.1103000.1116000.1116001,020,455
12 Aug 20180.1165000.1165000.1165000.1165000.116500-
11 Aug 20180.1210000.1215000.1128000.1165000.116500283,885
10 Aug 20180.1282000.1353000.1217000.1223000.122300659,823
09 Aug 20180.1331000.1463000.1316000.1364000.136400663,729
08 Aug 20180.1447000.1451000.1268000.1283000.1283001,167,439
07 Aug 20180.1599000.1678000.1528000.1548000.154800556,906
06 Aug 20180.1716000.1779000.1630000.1661000.166100639,766
05 Aug 20180.1670000.1782000.1652000.1746000.174600649,375
04 Aug 20180.1712000.1736000.1627000.1660000.1660007,255
03 Aug 20180.1958000.1999000.1642000.1737000.1737002,117,667
02 Aug 20180.2205000.2385000.1855000.1991000.199100890,800
01 Aug 20180.2391000.2643000.2173000.2225000.2225001,138,810
31 Jul 20180.2448000.2536000.2307000.2430000.2430001,075,777
30 Jul 20180.2734000.2743000.2505000.2588000.258800944,971
29 Jul 20180.2581000.2581000.2581000.2581000.258100-
28 Jul 20180.2581000.2581000.2581000.2581000.258100-
27 Jul 20180.2702000.2740000.2630000.2659000.265900892,416
26 Jul 20180.2679000.2738000.2621000.2621000.262100752,967
25 Jul 20180.2704000.2855000.2704000.2766000.2766001,014,111
24 Jul 20180.2860000.2918000.2714000.2778000.2778001,160,734
23 Jul 20180.2805000.2848000.2609000.2630000.2630001,018,734
22 Jul 20180.2783000.2834000.2662000.2689000.268900943,672
21 Jul 20180.2738000.2812000.2547000.2786000.2786001,196,242
20 Jul 20180.2882000.2890000.2663000.2711000.271100933,437
19 Jul 20180.3120000.3143000.2874000.2933000.2933001,085,793
18 Jul 20180.3221000.3387000.3034000.3080000.3080002,118,261
17 Jul 20180.3237000.3605000.3150000.3194000.3194003,182,187
16 Jul 20180.2875000.2995000.2799000.2974000.2974001,395,377
15 Jul 20180.2642000.2736000.2595000.2723000.272300747,705
14 Jul 20180.2585000.2631000.2554000.2597000.259700623,761
13 Jul 20180.2543000.2600000.2509000.2555000.2555001,001,528
12 Jul 20180.2610000.2645000.2527000.2548000.254800846,682
11 Jul 20180.2796000.2818000.2575000.2669000.2669001,183,984
10 Jul 20180.2962000.2977000.2714000.2758000.2758001,330,487
09 Jul 20180.3250000.3715000.3074000.3132000.3132003,403,515
08 Jul 20180.3269000.3383000.3215000.3287000.3287001,020,660
07 Jul 20180.3432000.3548000.3222000.3293000.3293001,209,856
06 Jul 20180.3393000.3425000.3250000.3353000.3353001,032,307
05 Jul 20180.3637000.3644000.3329000.3356000.3356001,570,713
04 Jul 20180.3573000.3721000.3477000.3667000.3667001,582,920
03 Jul 20180.3687000.3763000.3480000.3529000.3529002,242,659
02 Jul 20180.3590000.3756000.3463000.3742000.3742001,958,114
01 Jul 20180.3537000.3667000.3346000.3441000.3441001,507,842
30 Jun 20180.3429000.3688000.3356000.3561000.3561001,970,929
29 Jun 20180.3351000.3399000.3263000.3331000.333100820,941
28 Jun 20180.3144000.3277000.3116000.3172000.317200756,287
27 Jun 20180.3251000.3388000.3167000.3289000.328900832,619
26 Jun 20180.3308000.3466000.3082000.3223000.322300764,853
25 Jun 20180.3195000.3473000.3180000.3403000.340300994,116
24 Jun 20180.3222000.3368000.2995000.3145000.3145001,570,382
23 Jun 20180.3124000.3357000.3074000.3232000.323200911,133
22 Jun 20180.3261000.3299000.2899000.3058000.3058001,292,922
21 Jun 20180.3771000.4470000.3600000.3622000.3622001,078,717
20 Jun 20180.3824000.3868000.3704000.3794000.3794001,210,304
19 Jun 20180.3797000.4319000.3700000.3816000.3816001,642,625
18 Jun 20180.3779000.3829000.3728000.3782000.378200990,929
17 Jun 20180.3730000.3744000.3599000.3634000.363400841,802
16 Jun 20180.3658000.3810000.3642000.3750000.3750001,074,734
15 Jun 20180.3656000.3675000.3530000.3598000.3598001,095,976
14 Jun 20180.3716000.3910000.3695000.3797000.3797001,274,527
13 Jun 20180.3505000.3612000.3412000.3529000.3529001,602,766
12 Jun 20180.3985000.3987000.3630000.3642000.3642001,255,951
11 Jun 20180.4110000.4292000.3944000.4188000.4188001,869,712
10 Jun 20180.4412000.4431000.3961000.4042000.4042001,877,656
09 Jun 20180.5050000.5078000.4841000.4886000.4886001,369,413
08 Jun 20180.5158000.5205000.4959000.5126000.5126001,613,554
07 Jun 20180.5432000.5501000.5154000.5207000.5207001,899,961
06 Jun 20180.5509000.5644000.5277000.5412000.5412003,027,143
05 Jun 20180.5125000.5560000.4974000.5486000.5486002,687,908
04 Jun 20180.5352000.5372000.4981000.5034000.5034001,871,394
03 Jun 20180.5261000.5802000.5245000.5506000.5506002,466,793
02 Jun 20180.5087000.5362000.5072000.5208000.5208002,372,351
01 Jun 20180.5223000.5530000.4976000.5012000.5012002,541,205
31 May 20180.4840000.5403000.4804000.5198000.5198002,370,085
30 May 20180.4767000.4882000.4714000.4770000.4770001,548,214
29 May 20180.4746000.4977000.4637000.4820000.4820001,608,453
28 May 20180.4808000.4848000.4468000.4505000.4505001,388,021
27 May 20180.5027000.5116000.4928000.4972000.4972001,358,070
26 May 20180.4864000.5110000.4794000.5021000.5021001,333,080
25 May 20180.5175000.5206000.4908000.4943000.4943001,853,583
24 May 20180.4996000.5252000.4841000.5244000.5244002,230,913
23 May 20180.5406000.5408000.4642000.4944000.4944002,799,876
22 May 20180.6085000.6118000.5721000.5748000.5748001,754,940
21 May 20180.6607000.6725000.6295000.6410000.6410002,344,089
20 May 20180.6523000.6869000.6413000.6699000.6699002,566,308
19 May 20180.6395000.6494000.6282000.6306000.6306002,276,438
18 May 20180.6581000.7005000.6330000.6391000.6391003,706,071
17 May 20180.6334000.6883000.6041000.6440000.6440004,856,591
16 May 20180.6935000.7509000.6423000.6549000.65490017,868,345
15 May 20180.6399000.7101000.6308000.7047000.7047005,992,876
14 May 20180.6826000.6872000.6456000.6542000.6542004,017,578
13 May 20180.6479000.6959000.6403000.6865000.6865003,374,666
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...