Loopring CAD (LRC-CAD)

CCC - CoinMarketCap. Currency in CAD

Add to watchlist

0.269243

+0.009482

(+3.65%)

As of 06:30PM UTC. Market open.

Time Period:

Jun 15, 2023 - Jun 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 15, 2024	0.266219	0.272584	0.265439	0.269243	0.269243	9,007,306
Jun 14, 2024	0.285580	0.286799	0.273479	0.275145	0.275145	15,016,291
Jun 13, 2024	0.277345	0.295950	0.272766	0.285544	0.285544	22,357,582
Jun 12, 2024	0.288991	0.291053	0.274269	0.277314	0.277314	27,322,680
Jun 11, 2024	0.312180	0.312218	0.286904	0.288992	0.288992	36,909,849
Jun 10, 2024	0.313295	0.317474	0.303910	0.312168	0.312168	34,254,172
Jun 09, 2024	0.338046	0.340009	0.311619	0.313289	0.313289	23,457,595
Jun 08, 2024	0.365551	0.369363	0.317767	0.338067	0.338067	39,109,634
Jun 07, 2024	0.379058	0.379216	0.361760	0.365551	0.365551	20,041,720
Jun 06, 2024	0.367720	0.389892	0.366974	0.379058	0.379058	44,804,085
Jun 05, 2024	0.359305	0.368819	0.356839	0.367720	0.367720	16,449,733
Jun 04, 2024	0.357585	0.368278	0.351908	0.359305	0.359305	20,708,792
Jun 03, 2024	0.368954	0.372107	0.355205	0.357585	0.357585	15,840,688
Jun 02, 2024	0.371233	0.371718	0.363136	0.368954	0.368954	13,411,142
Jun 01, 2024	0.374284	0.376277	0.363244	0.371233	0.371233	19,425,884
May 31, 2024	0.381370	0.387827	0.369306	0.374284	0.374284	20,566,111
May 30, 2024	0.394643	0.397299	0.381192	0.381370	0.381370	30,474,090
May 29, 2024	0.385040	0.396357	0.367760	0.394643	0.394643	34,359,312
May 28, 2024	0.367619	0.391135	0.367072	0.385040	0.385040	28,468,331
May 27, 2024	0.376757	0.378370	0.364328	0.367619	0.367619	20,237,974
May 26, 2024	0.381023	0.387195	0.376089	0.376757	0.376757	18,149,619
May 25, 2024	0.383720	0.389674	0.369135	0.381022	0.381022	20,604,939
May 24, 2024	0.392213	0.398959	0.364695	0.383720	0.383720	49,965,083
May 23, 2024	0.399827	0.400387	0.383652	0.392213	0.392213	30,465,378
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD90,966.48+1,256.85(+1.40%)

Loopring CAD (LRC-CAD)

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
90,966.48
+1,256.85(+1.40%)