Cap Mercado $3.35T
-0.54%
Volume 24h $285.36B
-13.14%
BTC % 54.81%
-0.01%
ETH % 11.24%
1.33%
Moedas
33.760
+4
Trocas
885
Última atualização
47 Segundos atrás
Preços históricos de Loopring (LRC), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Dec-03 2025 | $0.052935 | $0.051065 | $0.052935 | $0.051782 | $5,639,226 | $72,368,063 |
| Dec-02 2025 | $0.051729 | $0.048162 | $0.051804 | $0.048864 | $5,915,645 | $70,719,872 |
| Dec-01 2025 | $0.048926 | $0.048423 | $0.051784 | $0.051784 | $8,218,418 | $66,888,327 |
| Nov-30 2025 | $0.053416 | $0.052805 | $0.053575 | $0.05302 | $5,267,584 | $73,026,597 |
| Nov-29 2025 | $0.053005 | $0.053005 | $0.054195 | $0.053888 | $4,807,101 | $72,463,831 |
| Nov-28 2025 | $0.054096 | $0.053832 | $0.05505 | $0.05505 | $5,518,850 | $73,956,204 |
| Nov-27 2025 | $0.055158 | $0.055158 | $0.056113 | $0.055418 | $5,037,474 | $75,407,364 |
| Nov-26 2025 | $0.055435 | $0.053098 | $0.055435 | $0.054678 | $9,424,142 | $75,785,591 |
| Nov-25 2025 | $0.054726 | $0.054069 | $0.055237 | $0.05515 | $6,439,828 | $74,816,404 |
| Nov-24 2025 | $0.055555 | $0.053006 | $0.055949 | $0.053006 | $7,571,694 | $75,950,045 |
| Nov-23 2025 | $0.053313 | $0.053313 | $0.055038 | $0.054286 | $7,249,123 | $72,884,595 |
| Nov-22 2025 | $0.05465 | $0.052367 | $0.05465 | $0.053745 | $9,726,077 | $74,712,706 |
| Nov-21 2025 | $0.053059 | $0.053059 | $0.057575 | $0.05694 | $12,884,710 | $72,537,502 |
| Nov-20 2025 | $0.057579 | $0.05631 | $0.059947 | $0.057923 | $19,564,810 | $78,717,387 |
| Nov-19 2025 | $0.057898 | $0.055984 | $0.059582 | $0.059172 | $8,450,744 | $79,152,794 |