Loopring CAD (LRC-CAD)

CCC - CoinMarketCap. Currency in CAD

Add to watchlist

0.395542

-0.002356

(-0.59%)

As of 03:27AM UTC. Market open.

Time Period:

May 23, 2023 - May 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2024	0.392208	0.396150	0.391243	0.395542	0.395542	31,154,280
May 22, 2024	0.375472	0.414381	0.374273	0.399827	0.399827	66,373,780
May 21, 2024	0.339172	0.376481	0.335343	0.375478	0.375478	30,021,134
May 20, 2024	0.354220	0.358839	0.338109	0.339172	0.339172	16,389,639
May 19, 2024	0.355123	0.358586	0.350964	0.354220	0.354220	14,743,794
May 18, 2024	0.342662	0.356781	0.339081	0.355123	0.355123	19,088,628
May 17, 2024	0.348278	0.352000	0.336062	0.342662	0.342662	21,087,865
May 16, 2024	0.328041	0.355779	0.322903	0.348250	0.348250	47,423,067
May 15, 2024	0.331789	0.369428	0.326210	0.328041	0.328041	99,854,423
May 14, 2024	0.330463	0.348501	0.317557	0.331789	0.331789	21,267,320
May 13, 2024	0.331771	0.337534	0.328421	0.330463	0.330463	8,607,926
May 12, 2024	0.334766	0.339953	0.330396	0.331771	0.331771	10,175,652
May 11, 2024	0.356187	0.360809	0.331740	0.334766	0.334766	17,351,360
May 10, 2024	0.343805	0.358505	0.335515	0.356187	0.356187	15,171,329
May 09, 2024	0.344924	0.351439	0.338049	0.343805	0.343805	17,251,085
May 08, 2024	0.348783	0.356705	0.343880	0.344924	0.344924	16,382,842
May 07, 2024	0.357349	0.370407	0.348415	0.348783	0.348783	18,096,278
May 06, 2024	0.352327	0.361216	0.345726	0.357350	0.357350	14,713,616
May 05, 2024	0.356048	0.359049	0.349102	0.352327	0.352327	13,496,605
May 04, 2024	0.331387	0.357515	0.328461	0.356049	0.356049	16,897,592
May 03, 2024	0.328289	0.335900	0.318916	0.331387	0.331387	15,986,958
May 02, 2024	0.325341	0.330254	0.303708	0.328289	0.328289	25,621,449
May 01, 2024	0.343685	0.346569	0.314307	0.325341	0.325341	20,004,597
Apr 30, 2024	0.348187	0.351662	0.333166	0.343684	0.343684	17,021,175
Apr 29, 2024	0.355468	0.365081	0.347579	0.348187	0.348187	13,106,047
Apr 28, 2024	0.350916	0.357477	0.339499	0.355468	0.355468	15,761,627
Apr 27, 2024	0.361692	0.362564	0.349164	0.350916	0.350916	15,106,861
Apr 26, 2024	0.360016	0.367864	0.350918	0.361692	0.361692	17,885,740
Apr 25, 2024	0.375806	0.389547	0.355892	0.360012	0.360012	22,802,280
Apr 24, 2024	0.380337	0.384199	0.370555	0.375806	0.375806	18,682,780
Apr 23, 2024	0.367478	0.383520	0.365811	0.380337	0.380337	20,469,582
Apr 22, 2024	0.376702	0.380088	0.362566	0.367466	0.367466	16,845,748
Apr 21, 2024	0.347681	0.379722	0.342841	0.376702	0.376702	17,787,157
Apr 20, 2024	0.346784	0.358444	0.316273	0.347680	0.347680	29,689,165
Apr 19, 2024	0.339130	0.352388	0.330538	0.346784	0.346784	19,155,407
Apr 18, 2024	0.348495	0.352215	0.328317	0.339130	0.339130	25,295,785
Apr 17, 2024	0.346859	0.360360	0.331670	0.348496	0.348496	26,140,302
Apr 16, 2024	0.370213	0.382842	0.335964	0.346862	0.346862	35,547,517
Apr 15, 2024	0.339739	0.373952	0.328259	0.370202	0.370202	47,492,800
Apr 14, 2024	0.390719	0.396373	0.293142	0.339739	0.339739	72,487,604
Apr 13, 2024	0.462668	0.473467	0.359969	0.390719	0.390719	59,109,095
Apr 12, 2024	0.465648	0.487794	0.459449	0.462668	0.462668	23,672,773
Apr 11, 2024	0.461709	0.466717	0.440572	0.465648	0.465648	30,329,013
Apr 10, 2024	0.491042	0.497902	0.460133	0.461709	0.461709	30,546,388
Apr 09, 2024	0.476199	0.496056	0.463285	0.491042	0.491042	24,863,487
Apr 08, 2024	0.467149	0.478227	0.463489	0.476199	0.476199	20,261,131
Apr 07, 2024	0.456392	0.470972	0.454392	0.467149	0.467149	17,517,340
Apr 06, 2024	0.470246	0.471657	0.442001	0.456392	0.456392	27,109,152
Apr 05, 2024	0.461050	0.483686	0.444948	0.470252	0.470252	26,365,345
Apr 04, 2024	0.458632	0.478419	0.443644	0.461050	0.461050	30,889,013
Apr 03, 2024	0.492529	0.492545	0.451216	0.458632	0.458632	40,865,778
Apr 02, 2024	0.517074	0.522912	0.479552	0.492529	0.492529	41,887,739
Apr 01, 2024	0.505568	0.523112	0.503718	0.517075	0.517075	24,792,770
Mar 31, 2024	0.519901	0.522095	0.500321	0.505568	0.505568	29,052,596
Mar 30, 2024	0.532837	0.533384	0.512691	0.519901	0.519901	35,718,986
Mar 29, 2024	0.533355	0.545708	0.521778	0.532837	0.532837	44,976,936
Mar 28, 2024	0.566217	0.579086	0.524772	0.533354	0.533354	55,231,367
Mar 27, 2024	0.563702	0.582316	0.546688	0.566217	0.566217	45,204,417
Mar 26, 2024	0.542602	0.581806	0.537932	0.563702	0.563702	50,908,519
Mar 25, 2024	0.516456	0.546793	0.509006	0.542609	0.542609	35,866,441
Mar 24, 2024	0.511022	0.537209	0.508502	0.516456	0.516456	34,915,700
Mar 23, 2024	0.527956	0.543988	0.497137	0.511022	0.511022	51,280,407
Mar 22, 2024	0.538434	0.546781	0.509965	0.527955	0.527955	55,870,886
Mar 21, 2024	0.480496	0.542038	0.464634	0.538434	0.538434	94,945,929
Mar 20, 2024	0.529017	0.535040	0.457922	0.480496	0.480496	110,103,341
Mar 19, 2024	0.591998	0.592006	0.519164	0.529017	0.529017	83,283,113
Mar 18, 2024	0.576515	0.610877	0.554374	0.591998	0.591998	91,462,449
Mar 17, 2024	0.664712	0.668097	0.564614	0.576515	0.576515	129,549,921
Mar 16, 2024	0.733727	0.747586	0.598260	0.664712	0.664712	344,762,451
Mar 15, 2024	0.574558	0.748095	0.573624	0.733728	0.733728	604,048,931
Mar 14, 2024	0.567665	0.599032	0.563800	0.574558	0.574558	95,571,894
Mar 13, 2024	0.579009	0.588778	0.535836	0.567665	0.567665	135,122,027
Mar 12, 2024	0.542714	0.631425	0.516203	0.579009	0.579009	259,572,702
Mar 11, 2024	0.502549	0.561971	0.494157	0.542713	0.542713	162,855,468
Mar 10, 2024	0.482504	0.513862	0.478155	0.502547	0.502547	61,245,835
Mar 09, 2024	0.491465	0.500480	0.456929	0.482504	0.482504	76,584,002
Mar 08, 2024	0.482164	0.495091	0.462721	0.491493	0.491493	84,408,399
Mar 07, 2024	0.440605	0.483662	0.428330	0.482128	0.482128	90,834,002
Mar 06, 2024	0.447743	0.518573	0.377690	0.440630	0.440630	207,844,490
Mar 05, 2024	0.462766	0.467182	0.431743	0.447611	0.447611	97,235,263
Mar 04, 2024	0.438803	0.481034	0.415373	0.462758	0.462758	129,924,946
Mar 03, 2024	0.413076	0.445137	0.411488	0.438802	0.438802	71,438,058
Mar 02, 2024	0.389735	0.414375	0.389735	0.413002	0.413002	46,607,732
Mar 01, 2024	0.386349	0.412405	0.377552	0.389786	0.389786	58,515,175
Feb 29, 2024	0.385425	0.404085	0.359902	0.386400	0.386400	64,562,017
Feb 28, 2024	0.383178	0.396621	0.378756	0.385387	0.385387	45,973,710
Feb 27, 2024	0.376083	0.387154	0.370260	0.383175	0.383175	42,389,449
Feb 26, 2024	0.366705	0.380917	0.365028	0.376070	0.376070	36,988,799
Feb 25, 2024	0.350838	0.382450	0.342555	0.366708	0.366708	74,736,301
Feb 24, 2024	0.348254	0.353478	0.336649	0.350835	0.350835	30,196,437
Feb 23, 2024	0.338930	0.354650	0.333040	0.348274	0.348274	23,396,214
Feb 22, 2024	0.352307	0.354186	0.325815	0.338934	0.338934	25,689,051
Feb 21, 2024	0.362222	0.364000	0.339169	0.352316	0.352316	38,524,519
Feb 20, 2024	0.348070	0.363393	0.348070	0.362219	0.362219	30,812,736
Feb 19, 2024	0.339525	0.357853	0.336785	0.348001	0.348001	34,584,131
Feb 18, 2024	0.339996	0.342672	0.327511	0.339399	0.339399	18,718,590
Feb 17, 2024	0.339945	0.347329	0.331402	0.340027	0.340027	32,958,189
Feb 16, 2024	0.336965	0.344224	0.335064	0.339968	0.339968	27,270,995
Feb 15, 2024	0.324732	0.339914	0.321351	0.336991	0.336991	24,328,933
Feb 14, 2024	0.330860	0.331731	0.315676	0.324713	0.324713	24,161,411
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,346.76-121.40(-0.54%)

S&P 5005,307.01-14.40(-0.27%)

DOW39,671.04-201.95(-0.51%)

CAD/USD0.7310+0.0005(+0.07%)

CRUDE OIL77.06-0.51(-0.66%)

Bitcoin CAD94,949.10-754.41(-0.79%)

Loopring CAD (LRC-CAD)

S&P/TSX
22,346.76
-121.40(-0.54%)

S&P 500
5,307.01
-14.40(-0.27%)

DOW
39,671.04
-201.95(-0.51%)

CAD/USD
0.7310
+0.0005(+0.07%)

CRUDE OIL
77.06
-0.51(-0.66%)

Bitcoin CAD
94,949.10
-754.41(-0.79%)