LRC-USD - Loopring USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj. close**Volume
25 May 20180.5136220.5173370.4877700.4943820.494382-
24 May 20180.4928000.5197000.4665000.5172000.51720031,533
23 May 20180.5800000.5800000.4702000.4928000.49280049,144
22 May 20180.6355000.6504000.5670000.5800000.58000014,376
21 May 20180.6753000.6753000.6338000.6355000.63550017,751
20 May 20180.6307000.6893000.6251000.6753000.67530021,670
19 May 20180.6577000.6577000.6181000.6307000.63070012,870
18 May 20180.6610000.6679000.6298000.6577000.65770031,072
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 20180.6256000.6941000.6145000.6803000.68030015,203
12 May 20180.6438000.6793000.5550000.6256000.62560053,889
11 May 20180.7800000.7961000.6119000.6438000.64380037,543
10 May 20180.8100000.8300000.7738000.7800000.78000011,303
09 May 20180.8673000.8714000.8078000.8202000.8202003,835,506
08 May 20180.9639000.9639000.8140000.8140000.8140008
07 May 20180.9639000.9639000.9639000.9639000.963900-
06 May 20180.9166001.0000000.8218000.8650000.8650005,243,857
05 May 20180.9288000.9571000.8896000.9357000.9357006,098,264
04 May 20180.9009000.9427000.8789000.9150000.9150006,334,104
03 May 20180.9998001.0500000.8997000.9030000.9030007,252,767
02 May 20180.9546000.9620000.9278000.9472000.9472004,021,700
01 May 20180.9077000.9713000.8707000.9368000.9368006,163,476
30 Apr 20180.9914001.1000000.9059000.9248000.92480011,626,981
29 Apr 20180.8436001.0700000.8400001.0100001.01000016,501,497
28 Apr 20180.7841000.8610000.7813000.8386000.8386005,818,804
27 Apr 20180.7588000.7682000.7442000.7490000.7490003,095,029
26 Apr 20180.7449000.8052000.7338000.7880000.7880003,316,212
25 Apr 20180.7742000.7802000.6725000.7121000.7121005,660,905
24 Apr 20180.8642000.8846000.8392000.8437000.8437004,864,684
23 Apr 20180.7592000.8177000.7483000.8027000.8027005,362,243
22 Apr 20180.7254000.7775000.7180000.7470000.7470002,688,521
21 Apr 20180.8122000.8237000.7250000.7348000.7348004,928,293
20 Apr 20180.8004000.8574000.7979000.8068000.8068006,329,911
19 Apr 20180.6881000.7696000.6797000.7479000.7479005,833,126
18 Apr 20180.6539000.6845000.6432000.6789000.6789002,866,298
17 Apr 20180.6356000.6635000.6111000.6325000.6325005,703,329
16 Apr 20180.6176000.6964000.5835000.6483000.6483007,785,361
15 Apr 20180.6474000.6663000.6192000.6403000.6403002,852,077
14 Apr 20180.5897000.6723000.5641000.6201000.6201005,031,950
13 Apr 20180.5645000.6706000.5623000.5799000.5799007,434,063
12 Apr 20180.5141000.5900000.5141000.5665000.5665006,703,658
11 Apr 20180.4247000.4574000.4195000.4525000.4525002,431,939
10 Apr 20180.4189000.4358000.4053000.4191000.4191001,518,424
09 Apr 20180.4000000.4369000.3939000.4135000.4135003,415,342
08 Apr 20180.3992000.4167000.3828000.4154000.4154001,709,994
07 Apr 20180.3694000.4180000.3646000.3917000.3917003,264,312
06 Apr 20180.3613000.3735000.3426000.3544000.354400814,632
05 Apr 20180.3619000.3734000.3539000.3698000.369800965,603
04 Apr 20180.3779000.3838000.3549000.3632000.3632001,098,973
03 Apr 20180.3881000.4231000.3751000.4122000.4122002,522,980
02 Apr 20180.3827000.3898000.3636000.3693000.369300717,109
01 Apr 20180.3783000.3837000.3516000.3698000.369800812,773
31 Mar 20180.3858000.4013000.3809000.3840000.384000681,560
30 Mar 20180.3645000.3885000.3541000.3809000.3809001,045,331
29 Mar 20180.3875000.3979000.3649000.3779000.3779001,090,143
28 Mar 20180.4178000.4633000.4085000.4340000.4340002,058,987
27 Mar 20180.4036000.4216000.3853000.4074000.4074001,131,061
26 Mar 20180.4532000.4539000.3993000.4212000.4212001,895,638
25 Mar 20180.4987000.5006000.4563000.4710000.4710001,971,036
24 Mar 20180.4413000.5045000.4393000.5030000.5030004,243,380
23 Mar 20180.4481000.4827000.4324000.4625000.4625005,870,856
22 Mar 20180.3966000.4740000.3856000.4403000.4403007,796,125
21 Mar 20180.3442000.5217000.3420000.4066000.40660011,422,631
20 Mar 20180.3298000.3452000.3213000.3445000.344500641,706
19 Mar 20180.3027000.3403000.2941000.3188000.318800722,259
18 Mar 20180.2990000.3005000.2695000.2884000.288400651,797
17 Mar 20180.2993000.3096000.2673000.2869000.286900477,360
16 Mar 20180.3068000.3297000.3054000.3145000.314500651,824
15 Mar 20180.3086000.3270000.3001000.3063000.306300905,155
14 Mar 20180.3021000.3146000.2987000.3067000.306700667,041
13 Mar 20180.3469000.3695000.3325000.3367000.3367001,160,110
12 Mar 20180.3604000.3605000.3410000.3461000.3461001,262,621
11 Mar 20180.3885000.3975000.3690000.3763000.3763001,085,884
10 Mar 20180.3780000.4038000.3266000.3580000.3580001,451,042
09 Mar 20180.4308000.4401000.3673000.3976000.3976003,504,586
08 Mar 20180.3867000.5018000.3404000.4339000.4339006,933,389
07 Mar 20180.4305000.4631000.3976000.4122000.4122001,190,850
06 Mar 20180.5080000.5123000.4541000.4655000.4655001,179,775
05 Mar 20180.5384000.5631000.5357000.5414000.5414001,123,055
04 Mar 20180.5252000.5567000.5202000.5414000.541400789,139
03 Mar 20180.5544000.5640000.5161000.5234000.523400876,449
02 Mar 20180.5507000.5794000.5251000.5339000.5339001,143,374
01 Mar 20180.5822000.5942000.5389000.5452000.5452001,973,395
28 Feb 20180.5960000.6040000.5389000.5505000.5505001,475,268
27 Feb 20180.6544000.6763000.5955000.6110000.6110001,330,103
26 Feb 20180.6652000.6814000.6239000.6379000.6379001,023,070
25 Feb 20180.6649000.6734000.6103000.6228000.6228001,997,915
24 Feb 20180.6309000.7251000.6159000.6744000.6744007,746,165
23 Feb 20180.5874000.8988000.5708000.6637000.6637007,046,921
22 Feb 20180.5627000.5992000.5473000.5685000.5685001,042,621
21 Feb 20180.5971000.6358000.5810000.5989000.598900696,637
20 Feb 20180.7296000.7296000.6223000.6413000.6413001,242,032
19 Feb 20180.7219000.8176000.7069000.7248000.7248002,145,689
18 Feb 20180.7229000.7232000.6660000.6751000.675100909,749
17 Feb 20180.7717000.7957000.7649000.7700000.7700001,001,235
16 Feb 20180.6986000.7597000.6895000.7085000.7085001,307,821
15 Feb 20180.7242000.7321000.6548000.6923000.6923001,124,767
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...