LRC-USD - Loopring USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj. close**Volume
17 Oct 20180.1123360.1134480.1101130.1126630.112663-
16 Oct 20180.1095000.1184000.1079000.1131000.113100725,048
15 Oct 20180.1104000.1132000.1001000.1100000.110000813,676
14 Oct 20180.1063000.1174000.1040000.1048000.104800873,099
13 Oct 20180.0973300.1102000.0972100.1061000.106100647,257
12 Oct 20180.0962600.1024000.0947600.0973900.097390466,078
11 Oct 20180.1129000.1134000.0952500.0956300.095630863,080
10 Oct 20180.1179000.1215000.1133000.1196000.119600883,359
09 Oct 20180.1106000.1216000.1103000.1188000.118800967,574
08 Oct 20180.1107000.1137000.1093000.1109000.110900305,305
07 Oct 20180.1108000.1136000.1076000.1099000.109900451,478
06 Oct 20180.1175000.1209000.1079000.1106000.110600636,008
05 Oct 20180.1112000.1252000.1112000.1183000.1183001,256,442
04 Oct 20180.1038000.1140000.1031000.1103000.110300675,572
03 Oct 20180.1083000.1085000.1013000.1024000.102400506,179
02 Oct 20180.1004000.1269000.0995100.1088000.1088002,446,048
01 Oct 20180.1029000.1037000.1001000.1014000.101400200,353
30 Sep 20180.1043000.1056000.1029000.1034000.103400232,858
29 Sep 20180.0991900.1053000.0982000.1040000.104000411,829
28 Sep 20180.0972700.1041000.0968100.0996600.099660500,450
27 Sep 20180.0967500.0993600.0959500.0980200.098020249,963
26 Sep 20180.0948700.0953900.0918300.0935100.093510220,182
25 Sep 20180.0941200.0953400.0892300.0945100.094510301,797
24 Sep 20180.1021000.1039000.0939500.0962500.096250425,615
23 Sep 20180.1055000.1083000.1022000.1040000.104000601,293
22 Sep 20180.0992000.1132000.0981300.1057000.1057001,394,580
21 Sep 20180.0990600.1007000.0966300.0998800.099880571,643
20 Sep 20180.0940100.0981700.0926400.0953100.095310659,492
19 Sep 20180.0914400.0956000.0888200.0924600.092460752,710
18 Sep 20180.0852300.0965900.0846600.0906900.090690622,773
17 Sep 20180.0919800.0963000.0827100.0840900.084090603,948
16 Sep 20180.0899300.0964300.0873300.0955200.095520477,242
15 Sep 20180.0896800.0910500.0874000.0904000.090400269,758
14 Sep 20180.0897000.0901600.0845800.0891800.089180420,346
13 Sep 20180.0857600.0902400.0849800.0897800.089780347,821
12 Sep 20180.0896700.0897300.0804800.0837100.083710365,647
11 Sep 20180.0901500.0938700.0866300.0890800.089080411,087
10 Sep 20180.0885400.0913200.0879100.0905000.090500343,705
09 Sep 20180.0907400.0933000.0868600.0874200.087420386,707
08 Sep 20180.0939900.0950500.0899000.0900300.090030368,531
07 Sep 20180.0991300.1013000.0948900.0973900.097390543,688
06 Sep 20180.0982500.1012000.0923900.1007000.100700517,184
05 Sep 20180.1134000.1139000.1010000.1011000.101100501,123
04 Sep 20180.1203000.1294000.1190000.1246000.124600622,336
03 Sep 20180.1205000.1241000.1152000.1186000.118600682,771
02 Sep 20180.1303000.1317000.1194000.1210000.121000533,021
01 Sep 20180.1229000.1310000.1228000.1286000.128600599,277
31 Aug 20180.1202000.1228000.1171000.1201000.120100641,154
30 Aug 20180.1282000.1295000.1141000.1197000.119700763,862
29 Aug 20180.1324000.1359000.1276000.1292000.129200743,264
28 Aug 20180.1344000.1358000.1258000.1325000.132500778,244
27 Aug 20180.1188000.1353000.1182000.1311000.131100947,873
26 Aug 20180.1093000.1164000.1058000.1155000.115500655,995
25 Aug 20180.1065000.1129000.1047000.1098000.109800384,706
24 Aug 20180.1084000.1107000.1040000.1059000.105900362,950
23 Aug 20180.1032000.1097000.0982800.1057000.105700448,505
22 Aug 20180.1026000.1069000.0984200.1003000.100300379,955
21 Aug 20180.1042000.1074000.1010000.1045000.104500362,072
20 Aug 20180.1125000.1144000.1004000.1007000.100700454,111
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 20180.1276000.1304000.1267000.1268000.126800240,556
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...