Canada markets open in 2 hours 29 minutes

Loopring USD (LRC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.258654+0.001147 (+0.45%)
As of 10:59AM UTC. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.2647770.2654020.2585330.2586540.25865411,169,628
Apr 25, 20240.2627040.2692950.2565460.2647890.26478913,093,879
Apr 24, 20240.2750740.2846540.2596600.2627010.26270116,638,802
Apr 23, 20240.2776000.2806160.2706200.2750740.27507413,674,996
Apr 22, 20240.2674420.2798930.2666450.2776000.27760014,940,287
Apr 21, 20240.2738760.2763370.2627380.2674330.26743312,259,924
Apr 20, 20240.2527760.2760710.2492570.2738760.27387612,931,882
Apr 19, 20240.2518210.2607270.2291970.2527760.25277621,585,056
Apr 18, 20240.2462510.2561750.2400210.2518210.25182113,909,910
Apr 17, 20240.2521760.2559580.2377950.2462510.24625118,367,920
Apr 16, 20240.2515790.2605730.2403270.2521770.25217718,915,520
Apr 15, 20240.2690610.2782790.2436260.2515820.25158225,782,910
Apr 14, 20240.2466080.2717340.2382750.2690530.26905334,516,546
Apr 13, 20240.2836130.2877170.2128000.2466080.24660852,616,850
Apr 12, 20240.3379980.3454190.2612670.2836130.28361342,905,742
Apr 11, 20240.3401690.3564980.3357200.3379980.33799817,293,913
Apr 10, 20240.3401560.3441000.3248930.3401690.34016922,156,160
Apr 09, 20240.3618330.3666560.3390230.3401560.34015622,504,512
Apr 08, 20240.3500290.3653780.3405590.3618330.36183318,321,110
Apr 07, 20240.3437320.3518830.3410390.3500290.35002914,892,908
Apr 06, 20240.3358420.3465450.3343460.3437320.34373212,889,401
Apr 05, 20240.3471920.3481360.3244850.3358420.33584219,948,601
Apr 04, 20240.3408990.3580270.3292800.3471970.34719719,466,094
Apr 03, 20240.3381060.3522810.3269660.3408990.34089922,839,217
Apr 02, 20240.3628520.3628640.3325890.3381060.33810630,126,451
Apr 01, 20240.3823830.3865960.3530650.3628520.36285230,859,189
Mar 31, 20240.3742320.3872180.3728620.3823830.38238318,334,539
Mar 30, 20240.3848410.3864650.3703470.3742320.37423221,505,308
Mar 29, 20240.3935990.3939580.3785790.3848410.38484126,439,903
Mar 28, 20240.3925850.4009970.3843160.3935990.39359933,223,838
Mar 27, 20240.4168800.4259890.3865540.3925840.39258440,653,956
Mar 26, 20240.4149230.4288340.4026900.4168800.41688033,282,004
Mar 25, 20240.3986150.4282350.3955090.4149230.41492337,472,135
Mar 24, 20240.3790360.4018110.3735690.3986200.39862026,348,786
Mar 23, 20240.3750490.3942670.3731980.3790360.37903625,625,261
Mar 22, 20240.3902650.4008480.3662850.3750490.37504937,635,615
Mar 21, 20240.3996120.4060200.3768790.3902640.39026441,299,724
Mar 20, 20240.3539430.4020960.3422040.3996120.39961270,466,553
Mar 19, 20240.3908350.3952640.3372860.3539430.35394381,104,446
Mar 18, 20240.4370160.4370220.3836320.3908350.39083561,529,168
Mar 17, 20240.4261170.4515150.4097520.4370160.43701667,518,051
Mar 16, 20240.4913060.4938080.4173210.4261170.42611795,753,665
Mar 15, 20240.5420130.5521810.4416800.4913060.491306254,822,758
Mar 14, 20240.4266810.5527200.4259640.5420140.542014446,218,370
Mar 13, 20240.4206970.4440820.4184870.4266810.42668170,974,059
Mar 12, 20240.4296120.4368630.3969050.4206970.420697100,138,976
Mar 11, 20240.4025720.4684340.3829640.4296120.429612192,597,071
Mar 10, 20240.3715010.4167160.3652980.4025710.402571120,802,267
Mar 09, 20240.3567100.3798640.3534690.3715010.37150145,275,059
Mar 08, 20240.3653110.3718510.3393390.3567100.35671056,617,751
Mar 07, 20240.3568140.3678600.3424170.3653320.36533262,741,687
Mar 06, 20240.3242000.3579350.3153360.3567870.35678767,219,566
Mar 05, 20240.3297990.3817090.2778370.3242180.324218152,933,097
Mar 04, 20240.3414870.3448470.3181250.3297020.32970271,621,697
Mar 03, 20240.3231600.3548350.3058370.3414820.34148295,875,097
Mar 02, 20240.3042140.3278250.3030440.3231590.32315952,611,156
Mar 01, 20240.2872340.3051700.2872340.3041590.30415934,324,655
Feb 29, 20240.2845400.3036610.2780420.2872720.28727243,125,624
Feb 28, 20240.2848310.2975500.2652070.2845770.28457747,548,884
Feb 27, 20240.2837980.2936560.2801240.2848030.28480333,974,797
Feb 26, 20240.2783530.2866290.2736890.2837950.28379531,395,429
Feb 25, 20240.2719060.2824430.2706620.2783430.27834327,376,804
Feb 24, 20240.2601400.2835800.2539980.2719080.27190855,415,639
Feb 23, 20240.2582920.2618520.2494560.2601380.26013822,390,122
Feb 22, 20240.2511470.2630130.2469180.2583070.25830717,352,445
Feb 21, 20240.2605070.2618970.2411290.2511490.25114919,035,526
Feb 20, 20240.2683180.2695750.2508020.2605140.26051428,486,291
Feb 19, 20240.2582460.2693050.2582460.2683160.26831622,824,756
Feb 18, 20240.2517070.2652950.2496750.2581940.25819425,659,196
Feb 17, 20240.2520560.2540400.2428000.2516140.25161413,877,022
Feb 16, 20240.2524460.2575850.2457940.2520790.25207924,433,545
Feb 15, 20240.2488890.2553290.2488390.2524630.25246320,251,666
Feb 14, 20240.2393680.2510900.2368950.2489080.24890817,969,812
Feb 13, 20240.2458810.2465370.2333810.2393540.23935417,809,980
Feb 12, 20240.2385090.2467410.2341390.2459240.24592414,070,961
Feb 11, 20240.2404570.2427120.2372850.2384860.2384868,778,825
Feb 10, 20240.2392420.2433930.2347440.2404320.24043210,790,905
Feb 09, 20240.2320780.2411720.2319550.2392300.23923014,122,718
Feb 08, 20240.2347970.2365430.2297420.2320640.23206411,855,885
Feb 07, 20240.2291330.2362250.2249730.2347950.23479510,440,918
Feb 06, 20240.2259530.2309690.2251400.2291380.2291387,763,618
Feb 05, 20240.2240530.2305180.2219390.2259590.2259598,635,938
Feb 04, 20240.2300870.2301100.2237870.2240570.2240578,216,809
Feb 03, 20240.2340920.2354970.2299180.2300820.2300827,811,748
Feb 02, 20240.2325730.2353150.2307510.2340730.2340738,559,220
Feb 01, 20240.2301460.2330000.2249570.2325660.2325669,357,865
Jan 31, 20240.2362480.2391210.2282860.2301450.23014513,197,270
Jan 30, 20240.2418920.2437880.2354760.2362440.23624411,876,289
Jan 29, 20240.2357060.2425170.2318540.2418920.24189212,367,771
Jan 28, 20240.2405140.2442970.2346830.2357140.23571410,973,243
Jan 27, 20240.2399680.2425180.2364630.2405160.24051611,806,195
Jan 26, 20240.2295950.2402560.2279440.2399610.23996115,913,361
Jan 25, 20240.2324470.2329300.2235100.2295660.22956613,057,852
Jan 24, 20240.2296270.2361420.2264550.2324320.23243217,671,448
Jan 23, 20240.2275730.2348510.2153250.2296050.22960523,266,067
Jan 22, 20240.2399350.2771640.2267200.2275710.227571113,059,156
Jan 21, 20240.2401640.2459220.2382490.2398160.23981612,725,743
Jan 20, 20240.2368420.2412570.2343240.2401620.24016210,087,359
Jan 19, 20240.2392920.2412530.2245890.2368430.23684316,316,223
Jan 18, 20240.2527960.2553340.2373790.2392890.23928916,456,845
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...