Coins: 6120
Exchanges: 398
Dominance:
BTC 65.7%
ETH 8.48%
XRP 4.86%
loopring  (LRC)
Loopring (LRC)
$0.03118701 -0.53%
0.00016865 ETH 0.30%
797 people like this
Market Cap
$29,993,270
24 Hour Trading Vol
$4,856,105
24h Low / 24h High
$0.03117230 / $0.03181305
Circulating Supply
962,226,312 / 1,375,076,040
LRC
USD

Loopring (Historical Data)

Date Open Close
2019-10-22 S$0.04137161 N/A
2019-10-21 S$0.04238420 S$0.04137161
2019-10-20 S$0.04085551 S$0.04238420
2019-10-19 S$0.04027386 S$0.04085551
2019-10-18 S$0.04172113 S$0.04027386
2019-10-17 S$0.04122262 S$0.04172113
2019-10-16 S$0.04373109 S$0.04122262
2019-10-15 S$0.04290731 S$0.04373109
2019-10-14 S$0.04365465 S$0.04290731
2019-10-13 S$0.04466151 S$0.04365465
2019-10-12 S$0.04407386 S$0.04466151
2019-10-11 S$0.04522249 S$0.04407386
2019-10-10 S$0.04616351 S$0.04522249
2019-10-09 S$0.04619179 S$0.04616351
2019-10-08 S$0.04632393 S$0.04619179
2019-10-07 S$0.04472586 S$0.04632393
2019-10-06 S$0.04680499 S$0.04472586
2019-10-05 S$0.04571646 S$0.04680499
2019-10-04 S$0.04581087 S$0.04571646
2019-10-03 S$0.04712900 S$0.04581087
2019-10-02 S$0.04712900 S$0.04712900
2019-10-01 S$0.04545773 S$0.04712900
2019-09-30 S$0.04499808 S$0.04545773
2019-09-29 S$0.04790650 S$0.04499808
2019-09-28 S$0.04843577 S$0.04790650
2019-09-27 S$0.04731150 S$0.04843577
2019-09-26 S$0.04605927 S$0.04731150
2019-09-25 S$0.04362575 S$0.04605927
2019-09-24 S$0.04964069 S$0.04362575
2019-09-23 S$0.04963155 S$0.04964069
2019-09-22 S$0.050362 S$0.04963155
2019-09-21 S$0.050878 S$0.050362
2019-09-20 S$0.052330 S$0.050878
2019-09-19 S$0.050996 S$0.052330
2019-09-18 S$0.04885092 S$0.050996
2019-09-17 S$0.04762595 S$0.04885092
2019-09-16 S$0.04889028 S$0.04762595
2019-09-15 S$0.04704486 S$0.04889028
2019-09-14 S$0.04607551 S$0.04704486
2019-09-13 S$0.04658202 S$0.04607551
2019-09-12 S$0.04600245 S$0.04658202
2019-09-11 S$0.04745740 S$0.04600245
2019-09-10 S$0.04706636 S$0.04745740
2019-09-09 S$0.04850689 S$0.04706636
2019-09-08 S$0.04765385 S$0.04850689
2019-09-07 S$0.04600940 S$0.04765385
2019-09-06 S$0.04766829 S$0.04600940
2019-09-05 S$0.04745906 S$0.04766829
2019-09-04 S$0.04805835 S$0.04745906
2019-09-03 S$0.04646587 S$0.04805835
2019-09-02 S$0.04589333 S$0.04646587
2019-09-01 S$0.04730618 S$0.04589333
2019-08-31 S$0.04544649 S$0.04730618
2019-08-30 S$0.04474851 S$0.04544649
2019-08-29 S$0.04745218 S$0.04474851
2019-08-28 S$0.050628 S$0.04745218
2019-08-27 S$0.052557 S$0.050628
2019-08-26 S$0.051379 S$0.052557
2019-08-25 S$0.053787 S$0.051379
2019-08-24 S$0.051600 S$0.053787
2019-08-23 S$0.050999 S$0.051600
2019-08-22 S$0.050144 S$0.050999
2019-08-21 S$0.050182 S$0.050144
2019-08-20 S$0.051235 S$0.050182
2019-08-19 S$0.050469 S$0.051235
2019-08-18 S$0.050234 S$0.050469
2019-08-17 S$0.050067 S$0.050234
2019-08-16 S$0.051873 S$0.050067
2019-08-15 S$0.04883497 S$0.051873
2019-08-14 S$0.054380 S$0.04883497
2019-08-13 S$0.056243 S$0.054380
2019-08-12 S$0.051175 S$0.056243
2019-08-11 S$0.04921486 S$0.051175
2019-08-10 S$0.04868765 S$0.04921486
2019-08-09 S$0.052073 S$0.04868765
2019-08-08 S$0.051161 S$0.052073
2019-08-07 S$0.055912 S$0.051161
2019-08-06 S$0.056719 S$0.055912
2019-08-05 S$0.060599 S$0.056719
2019-08-04 S$0.059712 S$0.060599
2019-08-03 S$0.059965 S$0.059712
2019-08-02 S$0.063017 S$0.059965
2019-08-01 S$0.058579 S$0.063017
2019-07-31 S$0.062891 S$0.058579
2019-07-30 S$0.059985 S$0.062891
2019-07-29 S$0.057571 S$0.059985
2019-07-28 S$0.056912 S$0.057571
2019-07-27 S$0.064229 S$0.056912
2019-07-26 S$0.057513 S$0.064229
2019-07-25 S$0.051498 S$0.057513
2019-07-24 S$0.052100 S$0.051498
2019-07-23 S$0.054284 S$0.052100
2019-07-22 S$0.053758 S$0.054284
2019-07-21 S$0.057508 S$0.053758
2019-07-20 S$0.052749 S$0.057508
2019-07-19 S$0.053120 S$0.052749
2019-07-18 S$0.04721569 S$0.053120
2019-07-17 S$0.04594738 S$0.04721569
2019-07-16 S$0.053192 S$0.04594738
2019-07-15 S$0.054111 S$0.053192
2019-07-14 S$0.062056 S$0.054111
2019-07-13 S$0.062606 S$0.062056
2019-07-12 S$0.059657 S$0.062606
2019-07-11 S$0.070734 S$0.059657
2019-07-10 S$0.076313 S$0.070734
2019-07-09 S$0.078402 S$0.076313
2019-07-08 S$0.076551 S$0.078402
2019-07-07 S$0.075350 S$0.076551
2019-07-06 S$0.073013 S$0.075350
2019-07-05 S$0.071712 S$0.073013
2019-07-04 S$0.074146 S$0.071712
2019-07-03 S$0.073632 S$0.074146
2019-07-02 S$0.076018 S$0.073632
2019-07-01 S$0.073190 S$0.076018
2019-06-30 S$0.078027 S$0.073190
2019-06-29 S$0.077956 S$0.078027
2019-06-28 S$0.074361 S$0.077956
2019-06-27 S$0.083781 S$0.074361
2019-06-26 S$0.087517 S$0.083781
2019-06-25 S$0.085849 S$0.087517
2019-06-24 S$0.083248 S$0.085849
2019-06-23 S$0.088101 S$0.083248
2019-06-22 S$0.081477 S$0.088101
2019-06-21 S$0.085753 S$0.081477
2019-06-20 S$0.091783 S$0.085753
2019-06-19 S$0.089781 S$0.091783
2019-06-18 S$0.093973 S$0.089781
2019-06-17 S$0.090274 S$0.093973
2019-06-16 S$0.089591 S$0.090274
2019-06-15 S$0.087412 S$0.089591
2019-06-14 S$0.091316 S$0.087412
2019-06-13 S$0.090054 S$0.091316
2019-06-12 S$0.090394 S$0.090054
2019-06-11 S$0.095149 S$0.090394
2019-06-10 S$0.087183 S$0.095149
2019-06-09 S$0.086068 S$0.087183
2019-06-08 S$0.086260 S$0.086068
2019-06-07 S$0.082470 S$0.086260
2019-06-06 S$0.080784 S$0.082470
2019-06-05 S$0.081159 S$0.080784
2019-06-04 S$0.084113 S$0.081159
2019-06-03 S$0.093108 S$0.084113
2019-06-02 S$0.092547 S$0.093108
2019-06-01 S$0.096192 S$0.092547
2019-05-31 S$0.095495 S$0.096192
2019-05-30 S$0.099699 S$0.095495
2019-05-29 S$0.102727 S$0.099699
2019-05-28 S$0.098383 S$0.102727
2019-05-27 S$0.096115 S$0.098383
2019-05-26 S$0.092757 S$0.096115
2019-05-25 S$0.095961 S$0.092757
2019-05-24 S$0.095381 S$0.095961
2019-05-23 S$0.088419 S$0.095381
2019-05-22 S$0.090685 S$0.088419
2019-05-21 S$0.087889 S$0.090685
2019-05-20 S$0.087591 S$0.087889
2019-05-19 S$0.083446 S$0.087591
2019-05-18 S$0.081227 S$0.083446
2019-05-17 S$0.088491 S$0.081227
2019-05-16 S$0.096985 S$0.088491
2019-05-15 S$0.081375 S$0.096985
2019-05-14 S$0.077058 S$0.081375
2019-05-13 S$0.075593 S$0.077058
2019-05-12 S$0.080645 S$0.075593
2019-05-11 S$0.075549 S$0.080645
2019-05-10 S$0.072875 S$0.075549
2019-05-09 S$0.079538 S$0.072875
2019-05-08 S$0.077130 S$0.079538
2019-05-07 S$0.081096 S$0.077130
2019-05-06 S$0.076052 S$0.081096
2019-05-05 S$0.078940 S$0.076052
2019-05-04 S$0.080603 S$0.078940
2019-05-03 S$0.080902 S$0.080603
2019-05-02 S$0.079856 S$0.080902
2019-05-01 S$0.080287 S$0.079856
2019-04-30 S$0.077591 S$0.080287
2019-04-29 S$0.080213 S$0.077591
2019-04-28 S$0.080660 S$0.080213
2019-04-27 S$0.078366 S$0.080660
2019-04-26 S$0.079768 S$0.078366
2019-04-25 S$0.080155 S$0.079768
2019-04-24 S$0.085591 S$0.080155
2019-04-23 S$0.090791 S$0.085591
2019-04-22 S$0.092420 S$0.090791
2019-04-21 S$0.100447 S$0.092420
2019-04-20 S$0.102934 S$0.100447
2019-04-19 S$0.100238 S$0.102934
2019-04-18 S$0.097146 S$0.100238
2019-04-17 S$0.099522 S$0.097146
2019-04-16 S$0.097551 S$0.099522
2019-04-15 S$0.102877 S$0.097551
2019-04-14 S$0.101310 S$0.102877
2019-04-13 S$0.105496 S$0.101310
2019-04-12 S$0.102761 S$0.105496
2019-04-11 S$0.115957 S$0.102761
2019-04-10 S$0.117195 S$0.115957
2019-04-09 S$0.125661 S$0.117195
2019-04-08 S$0.146509 S$0.125661
2019-04-07 S$0.123822 S$0.146509
2019-04-06 S$0.116011 S$0.123822
2019-04-05 S$0.109262 S$0.116011
2019-04-04 S$0.103501 S$0.109262
2019-04-03 S$0.101685 S$0.103501
2019-04-02 S$0.096894 S$0.101685
2019-04-01 S$0.102438 S$0.096894
2019-03-31 S$0.091852 S$0.102438
2019-03-30 S$0.086505 S$0.091852
2019-03-29 S$0.086679 S$0.086505
2019-03-28 S$0.084581 S$0.086679
2019-03-27 S$0.083058 S$0.084581
2019-03-26 S$0.079223 S$0.083058
2019-03-25 S$0.082791 S$0.079223
2019-03-24 S$0.083588 S$0.082791
2019-03-23 S$0.082502 S$0.083588
2019-03-22 S$0.082336 S$0.082502
2019-03-21 S$0.086298 S$0.082336
2019-03-20 S$0.086197 S$0.086298
2019-03-19 S$0.084637 S$0.086197
2019-03-18 S$0.085929 S$0.084637
2019-03-17 S$0.087101 S$0.085929
2019-03-16 S$0.087259 S$0.087101
2019-03-15 S$0.087291 S$0.087259
2019-03-14 S$0.083894 S$0.087291
2019-03-13 S$0.086548 S$0.083894
2019-03-12 S$0.083566 S$0.086548
2019-03-11 S$0.090569 S$0.083566
2019-03-10 S$0.087478 S$0.090569
2019-03-09 S$0.077319 S$0.087478
2019-03-08 S$0.077730 S$0.077319
2019-03-07 S$0.075780 S$0.077730
2019-03-06 S$0.076451 S$0.075780
2019-03-05 S$0.073747 S$0.076451
2019-03-04 S$0.077937 S$0.073747
2019-03-03 S$0.076830 S$0.077937
2019-03-02 S$0.077413 S$0.076830
2019-03-01 S$0.076446 S$0.077413
2019-02-28 S$0.077504 S$0.076446
2019-02-27 S$0.074458 S$0.077504
2019-02-26 S$0.070639 S$0.074458
2019-02-25 S$0.069857 S$0.070639
2019-02-24 S$0.077835 S$0.069857
2019-02-23 S$0.075890 S$0.077835
2019-02-22 S$0.074183 S$0.075890
2019-02-21 S$0.077137 S$0.074183
2019-02-20 S$0.075478 S$0.077137
2019-02-19 S$0.077499 S$0.075478
2019-02-18 S$0.075209 S$0.077499
2019-02-17 S$0.074015 S$0.075209
2019-02-16 S$0.074350 S$0.074015
2019-02-15 S$0.080525 S$0.074350
2019-02-14 S$0.071771 S$0.080525
2019-02-13 S$0.072329 S$0.071771
2019-02-12 S$0.072605 S$0.072329
2019-02-11 S$0.074058 S$0.072605
2019-02-10 S$0.072976 S$0.074058
2019-02-09 S$0.073871 S$0.072976
2019-02-08 S$0.070202 S$0.073871
2019-02-07 S$0.069390 S$0.070202
2019-02-06 S$0.072763 S$0.069390
2019-02-05 S$0.074620 S$0.072763
2019-02-04 S$0.075438 S$0.074620
2019-02-03 S$0.075675 S$0.075438
2019-02-02 S$0.077013 S$0.075675
2019-02-01 S$0.073163 S$0.077013
2019-01-31 S$0.079373 S$0.073163
2019-01-30 S$0.080104 S$0.079373
2019-01-29 S$0.079711 S$0.080104
2019-01-28 S$0.091854 S$0.079711
2019-01-27 S$0.097513 S$0.091854
2019-01-26 S$0.103075 S$0.097513
2019-01-25 S$0.108969 S$0.103075
2019-01-24 S$0.115084 S$0.108969
2019-01-23 S$0.139742 S$0.115084
2019-01-22 S$0.092719 S$0.139742
2019-01-21 S$0.090565 S$0.092719
2019-01-20 S$0.092637 S$0.090565
2019-01-19 S$0.084290 S$0.092637
2019-01-18 S$0.076240 S$0.084290
2019-01-17 S$0.065687 S$0.076240
2019-01-16 S$0.054950 S$0.065687
2019-01-15 S$0.054753 S$0.054950
2019-01-14 S$0.051319 S$0.054753
2019-01-13 S$0.053564 S$0.051319
2019-01-12 S$0.054273 S$0.053564
2019-01-11 S$0.052126 S$0.054273
2019-01-10 S$0.059722 S$0.052126
2019-01-09 S$0.058952 S$0.059722
2019-01-08 S$0.062850 S$0.058952
2019-01-07 S$0.059698 S$0.062850
2019-01-06 S$0.058338 S$0.059698
2019-01-05 S$0.056085 S$0.058338
2019-01-04 S$0.055742 S$0.056085
2019-01-03 S$0.057693 S$0.055742
2019-01-02 S$0.056617 S$0.057693
2019-01-01 S$0.054934 S$0.056617
2018-12-31 S$0.056016 S$0.054934
2018-12-30 S$0.055254 S$0.056016
2018-12-29 S$0.057418 S$0.055254
2018-12-28 S$0.050554 S$0.057418
2018-12-27 S$0.058089 S$0.050554
2018-12-26 S$0.056727 S$0.058089
2018-12-25 S$0.064871 S$0.056727
2018-12-24 S$0.062205 S$0.064871
2018-12-23 S$0.060131 S$0.062205
2018-12-22 S$0.057605 S$0.060131
2018-12-21 S$0.058544 S$0.057605
2018-12-20 S$0.054456 S$0.058544
2018-12-19 S$0.055704 S$0.054456
2018-12-18 S$0.051655 S$0.055704
2018-12-17 S$0.04573355 S$0.051655
2018-12-16 S$0.04493998 S$0.04573355
2018-12-15 S$0.04651128 S$0.04493998
2018-12-14 S$0.04814353 S$0.04651128
2018-12-13 S$0.04953014 S$0.04814353
2018-12-12 S$0.04997460 S$0.04953014
2018-12-11 S$0.04998657 S$0.04997460
2018-12-10 S$0.050255 S$0.04998657
2018-12-09 S$0.04881231 S$0.050255
2018-12-08 S$0.04842326 S$0.04881231
2018-12-07 S$0.053079 S$0.04842326
2018-12-06 S$0.062143 S$0.053079
2018-12-05 S$0.059393 S$0.062143
2018-12-04 S$0.058400 S$0.059393
2018-12-03 S$0.062053 S$0.058400
2018-12-02 S$0.064251 S$0.062053
2018-12-01 S$0.060549 S$0.064251
2018-11-30 S$0.066911 S$0.060549
2018-11-29 S$0.067805 S$0.066911
2018-11-28 S$0.060507 S$0.067805
2018-11-27 S$0.058707 S$0.060507
2018-11-26 S$0.059434 S$0.058707
2018-11-25 S$0.058205 S$0.059434
2018-11-24 S$0.064138 S$0.058205
2018-11-23 S$0.064464 S$0.064138
2018-11-22 S$0.066264 S$0.064464
2018-11-21 S$0.062213 S$0.066264
2018-11-20 S$0.071813 S$0.062213
2018-11-19 S$0.096078 S$0.071813
2018-11-18 S$0.095520 S$0.096078
2018-11-17 S$0.099319 S$0.095520
2018-11-16 S$0.103740 S$0.099319
2018-11-15 S$0.109672 S$0.103740
2018-11-14 S$0.130261 S$0.109672
2018-11-13 S$0.137687 S$0.130261
2018-11-12 S$0.138167 S$0.137687
2018-11-11 S$0.143611 S$0.138167
2018-11-10 S$0.144217 S$0.143611
2018-11-09 S$0.148810 S$0.144217
2018-11-08 S$0.156962 S$0.148810
2018-11-07 S$0.150237 S$0.156962
2018-11-06 S$0.148071 S$0.150237
2018-11-05 S$0.151198 S$0.148071
2018-11-04 S$0.160930 S$0.151198
2018-11-03 S$0.161122 S$0.160930
2018-11-02 S$0.163441 S$0.161122
2018-11-01 S$0.158965 S$0.163441
2018-10-31 S$0.150252 S$0.158965
2018-10-30 S$0.144014 S$0.150252
2018-10-29 S$0.157161 S$0.144014
2018-10-28 S$0.157076 S$0.157161
2018-10-27 S$0.166828 S$0.157076
2018-10-26 S$0.164390 S$0.166828
2018-10-25 S$0.166828 S$0.164390
2018-10-24 S$0.156064 S$0.166828
2018-10-23 S$0.155537 S$0.156064
2018-10-22 S$0.153039 S$0.155537