Cap Mercado $4.15T
0.04%
Volumen 24h $302.56B
6.74%
BTC % 53.52%
-0.44%
ETH % 12.53%
0.23%
Monedas
33.090
+10
Exchanges
885
Ultima actualización
8 Segundos atrás
Precios Históricos de Loopring (LRC), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Sep-08 2025 | $0.09995 | $0.096608 | $0.09995 | $0.097792 | $16,991,007 | $136,642,934 |
| Sep-07 2025 | $0.097964 | $0.096267 | $0.09853 | $0.096794 | $15,365,961 | $133,927,468 |
| Sep-06 2025 | $0.097259 | $0.097029 | $0.099276 | $0.099107 | $13,464,251 | $132,963,519 |
| Sep-05 2025 | $0.099637 | $0.099088 | $0.104484 | $0.100196 | $24,561,825 | $136,215,307 |
| Sep-04 2025 | $0.100083 | $0.097749 | $0.107784 | $0.107784 | $23,748,758 | $136,825,025 |
| Sep-03 2025 | $0.107411 | $0.102543 | $0.108282 | $0.106232 | $41,723,818 | $146,842,499 |
| Sep-02 2025 | $0.107816 | $0.099175 | $0.111178 | $0.10033 | $106,508,637 | $147,396,821 |
| Sep-01 2025 | $0.100024 | $0.096884 | $0.10612 | $0.1021 | $109,197,897 | $136,743,371 |
| Aug-31 2025 | $0.104719 | $0.088448 | $0.112773 | $0.088448 | $302,511,268 | $143,162,587 |
| Aug-30 2025 | $0.088729 | $0.086197 | $0.088729 | $0.086385 | $11,410,429 | $121,302,091 |
| Aug-29 2025 | $0.086646 | $0.085132 | $0.090569 | $0.090569 | $14,181,956 | $118,455,493 |
| Aug-28 2025 | $0.089953 | $0.08842 | $0.092232 | $0.092232 | $22,626,758 | $122,976,463 |
| Aug-27 2025 | $0.090444 | $0.087538 | $0.090444 | $0.087988 | $14,691,434 | $123,646,861 |
| Aug-26 2025 | $0.088224 | $0.082501 | $0.088224 | $0.082501 | $14,340,062 | $120,611,815 |
| Aug-25 2025 | $0.082924 | $0.082272 | $0.092734 | $0.090971 | $18,018,258 | $113,366,132 |