Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 20240.2662190.2725840.2654390.2692430.2692439,007,306
Jun 14, 20240.2855800.2867990.2734790.2751450.27514515,016,291
Jun 13, 20240.2773450.2959500.2727660.2855440.28554422,357,582
Jun 12, 20240.2889910.2910530.2742690.2773140.27731427,322,680
Jun 11, 20240.3121800.3122180.2869040.2889920.28899236,909,849
Jun 10, 20240.3132950.3174740.3039100.3121680.31216834,254,172
Jun 09, 20240.3380460.3400090.3116190.3132890.31328923,457,595
Jun 08, 20240.3655510.3693630.3177670.3380670.33806739,109,634
Jun 07, 20240.3790580.3792160.3617600.3655510.36555120,041,720
Jun 06, 20240.3677200.3898920.3669740.3790580.37905844,804,085
Jun 05, 20240.3593050.3688190.3568390.3677200.36772016,449,733
Jun 04, 20240.3575850.3682780.3519080.3593050.35930520,708,792
Jun 03, 20240.3689540.3721070.3552050.3575850.35758515,840,688
Jun 02, 20240.3712330.3717180.3631360.3689540.36895413,411,142
Jun 01, 20240.3742840.3762770.3632440.3712330.37123319,425,884
May 31, 20240.3813700.3878270.3693060.3742840.37428420,566,111
May 30, 20240.3946430.3972990.3811920.3813700.38137030,474,090
May 29, 20240.3850400.3963570.3677600.3946430.39464334,359,312
May 28, 20240.3676190.3911350.3670720.3850400.38504028,468,331
May 27, 20240.3767570.3783700.3643280.3676190.36761920,237,974
May 26, 20240.3810230.3871950.3760890.3767570.37675718,149,619
May 25, 20240.3837200.3896740.3691350.3810220.38102220,604,939
May 24, 20240.3922130.3989590.3646950.3837200.38372049,965,083
May 23, 20240.3998270.4003870.3836520.3922130.39221330,465,378
May 22, 20240.3754720.4143810.3742730.3998270.39982766,373,780
May 21, 20240.3391720.3764810.3353430.3754780.37547830,021,134
May 20, 20240.3542200.3588390.3381090.3391720.33917216,389,639
May 19, 20240.3551230.3585860.3509640.3542200.35422014,743,794
May 18, 20240.3426620.3567810.3390810.3551230.35512319,088,628
May 17, 20240.3482780.3520000.3360620.3426620.34266221,087,865
May 16, 20240.3280410.3557790.3229030.3482500.34825047,423,067
May 15, 20240.3317890.3694280.3262100.3280410.32804199,854,423
May 14, 20240.3304630.3485010.3175570.3317890.33178921,267,320
May 13, 20240.3317710.3375340.3284210.3304630.3304638,607,926
May 12, 20240.3347660.3399530.3303960.3317710.33177110,175,652
May 11, 20240.3561870.3608090.3317400.3347660.33476617,351,360
May 10, 20240.3438050.3585050.3355150.3561870.35618715,171,329
May 09, 20240.3449240.3514390.3380490.3438050.34380517,251,085
May 08, 20240.3487830.3567050.3438800.3449240.34492416,382,842
May 07, 20240.3573490.3704070.3484150.3487830.34878318,096,278
May 06, 20240.3523270.3612160.3457260.3573500.35735014,713,616
May 05, 20240.3560480.3590490.3491020.3523270.35232713,496,605
May 04, 20240.3313870.3575150.3284610.3560490.35604916,897,592
May 03, 20240.3282890.3359000.3189160.3313870.33138715,986,958
May 02, 20240.3253410.3302540.3037080.3282890.32828925,621,449
May 01, 20240.3436850.3465690.3143070.3253410.32534120,004,597
Apr 30, 20240.3481870.3516620.3331660.3436840.34368417,021,175
Apr 29, 20240.3554680.3650810.3475790.3481870.34818713,106,047
Apr 28, 20240.3509160.3574770.3394990.3554680.35546815,761,627
Apr 27, 20240.3616920.3625640.3491640.3509160.35091615,106,861
Apr 26, 20240.3600160.3678640.3509180.3616920.36169217,885,740
Apr 25, 20240.3758060.3895470.3558920.3600120.36001222,802,280
Apr 24, 20240.3803370.3841990.3705550.3758060.37580618,682,780
Apr 23, 20240.3674780.3835200.3658110.3803370.38033720,469,582
Apr 22, 20240.3767020.3800880.3625660.3674660.36746616,845,748
Apr 21, 20240.3476810.3797220.3428410.3767020.37670217,787,157
Apr 20, 20240.3467840.3584440.3162730.3476800.34768029,689,165
Apr 19, 20240.3391300.3523880.3305380.3467840.34678419,155,407
Apr 18, 20240.3484950.3522150.3283170.3391300.33913025,295,785
Apr 17, 20240.3468590.3603600.3316700.3484960.34849626,140,302
Apr 16, 20240.3702130.3828420.3359640.3468620.34686235,547,517
Apr 15, 20240.3397390.3739520.3282590.3702020.37020247,492,800
Apr 14, 20240.3907190.3963730.2931420.3397390.33973972,487,604
Apr 13, 20240.4626680.4734670.3599690.3907190.39071959,109,095
Apr 12, 20240.4656480.4877940.4594490.4626680.46266823,672,773
Apr 11, 20240.4617090.4667170.4405720.4656480.46564830,329,013
Apr 10, 20240.4910420.4979020.4601330.4617090.46170930,546,388
Apr 09, 20240.4761990.4960560.4632850.4910420.49104224,863,487
Apr 08, 20240.4671490.4782270.4634890.4761990.47619920,261,131
Apr 07, 20240.4563920.4709720.4543920.4671490.46714917,517,340
Apr 06, 20240.4702460.4716570.4420010.4563920.45639227,109,152
Apr 05, 20240.4610500.4836860.4449480.4702520.47025226,365,345
Apr 04, 20240.4586320.4784190.4436440.4610500.46105030,889,013
Apr 03, 20240.4925290.4925450.4512160.4586320.45863240,865,778
Apr 02, 20240.5170740.5229120.4795520.4925290.49252941,887,739
Apr 01, 20240.5055680.5231120.5037180.5170750.51707524,792,770
Mar 31, 20240.5199010.5220950.5003210.5055680.50556829,052,596
Mar 30, 20240.5328370.5333840.5126910.5199010.51990135,718,986
Mar 29, 20240.5333550.5457080.5217780.5328370.53283744,976,936
Mar 28, 20240.5662170.5790860.5247720.5333540.53335455,231,367
Mar 27, 20240.5637020.5823160.5466880.5662170.56621745,204,417
Mar 26, 20240.5426020.5818060.5379320.5637020.56370250,908,519
Mar 25, 20240.5164560.5467930.5090060.5426090.54260935,866,441
Mar 24, 20240.5110220.5372090.5085020.5164560.51645634,915,700
Mar 23, 20240.5279560.5439880.4971370.5110220.51102251,280,407
Mar 22, 20240.5384340.5467810.5099650.5279550.52795555,870,886
Mar 21, 20240.4804960.5420380.4646340.5384340.53843494,945,929
Mar 20, 20240.5290170.5350400.4579220.4804960.480496110,103,341
Mar 19, 20240.5919980.5920060.5191640.5290170.52901783,283,113
Mar 18, 20240.5765150.6108770.5543740.5919980.59199891,462,449
Mar 17, 20240.6647120.6680970.5646140.5765150.576515129,549,921
Mar 16, 20240.7337270.7475860.5982600.6647120.664712344,762,451
Mar 15, 20240.5745580.7480950.5736240.7337280.733728604,048,931
Mar 14, 20240.5676650.5990320.5638000.5745580.57455895,571,894
Mar 13, 20240.5790090.5887780.5358360.5676650.567665135,122,027
Mar 12, 20240.5427140.6314250.5162030.5790090.579009259,572,702
Mar 11, 20240.5025490.5619710.4941570.5427130.542713162,855,468
Mar 10, 20240.4825040.5138620.4781550.5025470.50254761,245,835
Mar 09, 20240.4914650.5004800.4569290.4825040.48250476,584,002
Mar 08, 20240.4821640.4950910.4627210.4914930.49149384,408,399
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...