時価総額 $2.21T
0.76%
ボリューム24h $68.20B
7.3%
BTC % 58.8645%
0.14%
ETH % 10.4965%
0.13%
硬貨
34.665
取引所
204
ライブ
Loopring (LRC) 履歴価格、日付別ボリュームデータ 米ドル - USD
Loopring (LRC) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 3,256 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jul-29 2026 | $0.010541 | $0.010385 | $0.011009 | $0.010767 | $234,282 | $14,424,867 |
| Jul-28 2026 | $0.01076 | $0.010713 | $0.011107 | $0.010851 | $119,935 | $14,725,160 |
| Jul-27 2026 | $0.010899 | $0.010899 | $0.011476 | $0.011476 | $150,256 | $14,914,391 |
| Jul-26 2026 | $0.011481 | $0.011281 | $0.011681 | $0.011617 | $229,507 | $15,710,746 |
| Jul-25 2026 | $0.011626 | $0.011496 | $0.012273 | $0.012273 | $207,874 | $15,909,268 |
| Jul-24 2026 | $0.012273 | $0.011805 | $0.01293 | $0.011826 | $520,586 | $16,794,594 |
| Jul-23 2026 | $0.011807 | $0.011663 | $0.012275 | $0.012089 | $265,124 | $16,157,677 |
| Jul-22 2026 | $0.012104 | $0.011959 | $0.012408 | $0.012221 | $286,860 | $16,563,467 |
| Jul-21 2026 | $0.012198 | $0.012113 | $0.012645 | $0.012645 | $596,156 | $16,692,638 |
| Jul-20 2026 | $0.012605 | $0.011867 | $0.013642 | $0.01237 | $1,884,831 | $17,249,914 |
| Jul-19 2026 | $0.012359 | $0.012359 | $0.013513 | $0.013513 | $1,442,575 | $16,913,472 |
| Jul-18 2026 | $0.013487 | $0.013161 | $0.016884 | $0.01642 | $4,135,289 | $18,455,766 |
| Jul-17 2026 | $0.016504 | $0.011092 | $0.019812 | $0.012098 | $8,162,298 | $22,585,456 |
| Jul-16 2026 | $0.012115 | $0.010437 | $0.01387 | $0.010675 | $1,528,875 | $16,579,483 |
| Jul-15 2026 | $0.010677 | $0.010545 | $0.010788 | $0.010758 | $75,638 | $14,610,859 |