시가총액 $2.16T
2.69%
볼륨 24시간 $77.38B
-8.84%
BTC % 58.4423%
0.68%
ETH % 9.29843%
0.17%
코인
34.665
거래소
204
실시간
Loopring (LRC) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Loopring (LRC) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 3,207 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-10 2026 | $0.012521 | $0.012388 | $0.012958 | $0.012849 | $74,396 | $17,134,935 |
| Jun-09 2026 | $0.012843 | $0.012682 | $0.013257 | $0.013257 | $132,010 | $17,575,150 |
| Jun-08 2026 | $0.013269 | $0.012946 | $0.013759 | $0.013289 | $219,857 | $18,157,838 |
| Jun-07 2026 | $0.013304 | $0.012902 | $0.013586 | $0.01305 | $123,860 | $18,205,860 |
| Jun-06 2026 | $0.01304 | $0.012301 | $0.01347 | $0.013011 | $122,838 | $17,844,770 |
| Jun-05 2026 | $0.012963 | $0.012651 | $0.013866 | $0.013848 | $162,389 | $17,739,985 |
| Jun-04 2026 | $0.01381 | $0.013699 | $0.014849 | $0.014782 | $135,565 | $18,898,247 |
| Jun-03 2026 | $0.014711 | $0.014312 | $0.015052 | $0.014519 | $142,897 | $20,130,793 |
| Jun-02 2026 | $0.014451 | $0.014311 | $0.015688 | $0.015665 | $131,067 | $19,776,201 |
| Jun-01 2026 | $0.015651 | $0.015379 | $0.016008 | $0.015747 | $99,927 | $21,417,839 |
| May-31 2026 | $0.015712 | $0.015431 | $0.0158 | $0.015619 | $66,108 | $21,500,841 |
| May-30 2026 | $0.015599 | $0.015591 | $0.01618 | $0.015785 | $96,204 | $21,346,669 |
| May-29 2026 | $0.015743 | $0.015257 | $0.015743 | $0.01564 | $165,362 | $21,543,037 |
| May-28 2026 | $0.015641 | $0.015405 | $0.015995 | $0.015995 | $218,608 | $21,403,262 |
| May-27 2026 | $0.015997 | $0.015864 | $0.017391 | $0.015895 | $466,122 | $21,891,469 |