Rank 1617
Loopring (LRC)
LRC
Zojuist
0.3006758556 (-2.41%)
Mkt. Cap.
€ 419.47 M
Vol. 24U
LRC 40,825.268 (€ 13,429.945)
Open 24u
€ 0.3081164723
Laag/Hoog 24u
€ 0.2996587929 - € 0.3265306603
Laatste handel
LRC 0 ( € 0) / Binance
Laad grafiek ...

Description

Twitter

Code opslag Github

Live website wigdet voor Loopring (LRC)

Loopring (LRC)
0.3690655467 EUR (-2.41%)
Rank

1617
Marktkapitalisatie

514.87 M
VOLUME (24U)

13,429.945

Historische data voor Loopring (LRC)

Valuta in EUR
Open/Sluiten in UTC tijd

Van: Naar:

Datum Open Hoog Laag Sluit Volume
2017-11-25 0.219 0.219 0.175 0.175 28.490
2017-11-26 0.175 0.175 0.175 0.175 3.422
2017-11-27 0.175 0.211 0.175 0.211 23.724
2017-11-28 0.211 0.211 0.188 0.189 13.491
2017-11-29 0.189 0.189 0.189 0.189 0.000
2017-11-30 0.189 0.189 0.189 0.189 0.000
2017-12-01 0.211 0.246 0.211 0.246 16.880
2017-12-02 0.246 0.246 0.246 0.246 0.000
2017-12-03 0.246 75.767 0.246 0.301 7.772
2017-12-04 0.301 0.814 0.253 0.253 36.580
2017-12-05 0.253 0.814 0.253 0.253 1,265.287
2017-12-06 0.253 0.271 0.253 0.269 8.685
2017-12-07 0.269 0.269 0.269 0.269 0.538
2017-12-08 0.269 0.269 0.269 0.269 0.000
2017-12-09 0.269 0.269 0.269 0.269 0.000
2017-12-10 0.269 0.269 0.269 0.269 0.000
2017-12-11 0.269 0.269 0.244 0.244 2.444
2017-12-12 0.244 0.269 0.244 0.269 6.021
2017-12-13 0.269 0.269 0.269 0.269 0.000
2017-12-14 0.269 0.269 0.269 0.269 0.000
2017-12-15 0.269 0.269 0.269 0.269 0.000
2017-12-16 0.269 0.277 0.187 0.236 93.918
2017-12-17 0.236 0.448 0.236 0.413 199.690
2017-12-18 0.413 0.413 0.187 0.187 0.115
2017-12-19 0.187 0.407 0.187 0.407 73.958
2017-12-20 0.407 0.407 0.285 0.285 3.878
2017-12-21 0.285 0.285 0.187 0.187 1.385
2017-12-22 0.187 0.187 0.187 0.187 0.000
2017-12-23 0.187 0.399 0.187 0.398 10.086
2017-12-24 0.398 0.398 0.398 0.398 0.000
2017-12-25 0.398 0.399 0.187 0.399 40.205
2017-12-26 0.399 0.399 0.285 0.285 625.507
2017-12-27 0.285 0.399 0.187 0.187 134.506
2017-12-28 0.187 0.399 0.187 0.285 10.045
2017-12-29 0.285 0.285 0.285 0.285 0.131
2017-12-30 0.285 0.326 0.285 0.326 5.222
2017-12-31 0.326 0.424 0.326 0.424 0.787
2018-01-01 0.424 1.629 0.326 0.326 14.192
2018-01-02 0.326 8.147 0.326 0.326 114.342
2018-01-03 0.326 5.703 0.326 2.411 3,256.645
2018-01-04 2.411 2.411 0.424 0.815 56.084
2018-01-05 0.815 5.703 0.815 1.304 733.665
2018-01-06 1.304 2.200 0.978 0.986 372.153
2018-01-07 0.986 1.996 0.986 1.866 98.692
2018-01-08 1.866 2.037 0.896 0.896 512.647
2018-01-09 0.896 3.911 0.896 2.069 1,917.548
2018-01-10 2.069 2.762 1.344 1.344 2,733.318
2018-01-11 1.344 2.037 1.304 1.312 309.617
2018-01-12 1.312 1.312 1.304 1.304 43.513
2018-01-13 1.344 1.613 0.896 1.466 190.785
2018-01-14 1.466 1.466 0.481 1.304 174.263
2018-01-15 1.304 2.020 1.263 1.263 1,671.648
2018-01-16 1.263 1.263 0.774 1.108 397.050
2018-01-17 1.124 1.124 0.668 1.075 43.708
2018-01-18 0.815 0.815 0.815 0.815 34.339
2018-01-19 1.075 1.507 0.815 1.507 129.740
2018-01-20 1.507 1.955 1.385 1.955 48.515
2018-01-21 1.955 1.955 1.955 1.955 0.000
2018-01-22 1.955 1.955 1.955 1.955 0.000
2018-01-23 1.955 1.955 1.955 1.955 0.000
2018-01-24 1.507 1.507 0.807 0.807 214.802
2018-01-25 0.807 1.132 0.807 1.100 121.829
2018-01-26 1.100 1.141 0.847 0.937 82.105
2018-01-27 0.937 1.141 0.855 1.141 170.768
2018-01-28 0.888 1.141 0.888 1.141 180.716
2018-01-29 1.141 1.141 0.896 0.896 254.226
2018-01-30 0.896 1.100 0.855 0.855 306.187
2018-01-31 0.855 0.855 0.815 0.815 109.438
2018-02-01 0.815 0.815 0.668 0.668 27.529
2018-02-02 0.668 0.774 0.652 0.652 14.868
2018-02-03 0.652 0.774 0.652 0.652 54.723
2018-02-04 0.652 0.652 0.652 0.652 0.782
2018-02-05 0.652 0.807 0.489 0.807 89.649
2018-02-06 0.807 0.815 0.285 0.285 220.986
2018-02-07 0.285 0.448 0.285 0.448 0.713
2018-02-08 0.448 0.448 0.448 0.448 1.075
2018-02-09 0.448 0.448 0.448 0.448 0.000
2018-02-10 0.448 0.806 0.448 0.806 139.679
2018-02-11 0.448 0.806 0.448 0.595 1.629
2018-02-12 0.595 0.619 0.497 0.619 93.258
2018-02-13 0.619 0.619 0.500 0.565 84.777
2018-02-14 0.565 0.572 0.565 0.572 16.441
2018-02-15 0.572 0.733 0.497 0.538 153.684
2018-02-16 0.538 0.806 0.525 0.806 3.886
2018-02-17 0.806 0.806 0.580 0.672 13.646
2018-02-18 0.672 0.672 0.672 0.672 36.498
2018-02-19 0.568 0.568 0.546 0.546 1.092
2018-02-20 0.546 0.629 0.539 0.629 117.096
2018-02-21 0.629 0.652 0.505 0.505 138.205
2018-02-22 0.505 0.644 0.505 0.521 5.467
2018-02-23 0.521 0.521 0.521 0.521 0.000
2018-02-24 0.644 0.953 0.595 0.953 73.640
2018-02-25 0.953 0.953 0.432 0.810 135.467
2018-02-26 0.810 0.810 0.810 0.810 0.000
2018-02-27 0.810 0.810 0.505 0.505 9.679
2018-02-28 0.500 0.500 0.500 0.500 37.069
2018-03-01 0.500 0.500 0.432 0.432 125.675
2018-03-02 0.432 0.499 0.432 0.432 1.279
2018-03-03 0.432 0.499 0.432 0.454 15.047
2018-03-04 0.454 0.497 0.432 0.497 40.661
2018-03-05 0.499 0.499 0.367 0.499 333.992
2018-03-06 0.733 0.810 0.733 0.810 7.683
2018-03-07 0.810 0.810 0.451 0.451 11.349
2018-03-08 0.451 0.570 0.451 0.451 28.962
2018-03-09 0.407 0.407 0.407 0.407 52.654
2018-03-10 0.407 0.652 0.326 0.326 19.520
2018-03-11 0.326 0.326 0.326 0.326 0.000
2018-03-12 0.326 0.326 0.272 0.272 0.621
2018-03-13 0.272 0.272 0.272 0.272 0.000
2018-03-14 0.272 0.272 0.272 0.272 0.000
2018-03-15 0.272 0.272 0.272 0.272 7.511
2018-03-16 0.272 0.272 0.272 0.272 0.000
2018-03-17 0.272 0.272 0.272 0.272 0.000
2018-03-18 0.272 0.272 0.272 0.272 0.000
2018-03-19 0.448 0.448 0.448 0.448 1.434
2018-03-20 0.448 0.448 0.253 0.253 0.346
2018-03-21 0.253 0.253 0.253 0.253 0.000
2018-03-22 0.253 0.448 0.253 0.448 17.125
2018-03-23 0.448 0.448 0.448 0.448 0.000
2018-03-24 0.448 0.448 0.448 0.448 0.000
2018-03-25 0.448 0.448 0.377 0.377 32.800
2018-03-26 0.377 0.377 0.377 0.377 0.000
2018-03-27 0.377 0.377 0.311 0.311 11.080
2018-03-28 0.311 0.311 0.311 0.311 0.390
2018-03-29 0.311 0.311 0.311 0.311 0.000
2018-03-30 0.311 0.311 0.311 0.311 0.000
2018-03-31 0.311 0.311 0.311 0.311 0.000
2018-04-01 0.311 0.311 0.311 0.311 0.000
2018-04-02 0.311 0.311 0.311 0.311 0.000
2018-04-03 0.448 0.448 0.448 0.448 0.823
2018-04-04 0.448 0.448 0.311 0.311 0.201
2018-04-05 0.311 0.311 0.311 0.311 1.214
2018-04-06 0.311 0.311 0.311 0.311 0.000
2018-04-07 0.311 0.311 0.272 0.272 0.194
2018-04-08 0.272 0.272 0.272 0.272 0.000
2018-04-09 0.272 0.272 0.272 0.272 13.687
2018-04-10 0.272 0.272 0.272 0.272 2.713
2018-04-11 0.272 0.272 0.272 0.272 0.218
2018-04-12 0.272 0.285 0.272 0.285 3.242
2018-04-13 0.285 0.570 0.285 0.570 42.731
2018-04-14 0.570 0.570 0.513 0.513 23.740
2018-04-15 0.513 0.513 0.513 0.513 0.000
2018-04-16 0.513 0.644 0.513 0.644 123.035
2018-04-17 0.644 0.644 0.424 0.424 2.029
2018-04-18 0.424 0.652 0.424 0.652 0.929
2018-04-19 0.644 0.644 0.644 0.644 74.015
2018-04-20 0.644 0.644 0.619 0.619 0.379
2018-04-21 0.619 0.644 0.424 0.644 88.761
2018-04-22 0.644 0.644 0.644 0.644 173.986
2018-04-23 0.644 0.652 0.425 0.652 5.385
2018-04-24 0.652 0.690 0.570 0.570 30.861
2018-04-25 0.570 0.635 0.570 0.570 44.425
2018-04-26 0.570 0.570 0.570 0.570 1.980
2018-04-27 0.570 0.570 0.570 0.570 6.127
2018-04-28 0.570 0.570 0.570 0.570 0.179
2018-04-29 0.570 0.810 0.570 0.810 28.555
2018-04-30 0.810 0.815 0.652 0.798 33.867
2018-05-01 0.798 0.807 0.758 0.758 79.148
2018-05-02 0.758 0.758 0.758 0.758 65.298
2018-05-03 0.758 0.896 0.758 0.896 49.362
2018-05-04 0.896 0.896 0.728 0.728 41.761
2018-05-05 0.728 0.728 0.728 0.728 0.000
2018-05-06 0.652 0.785 0.652 0.785 5.002
2018-05-07 0.785 0.785 0.785 0.785 0.000
2018-05-08 0.785 0.785 0.663 0.663 7.226
2018-05-09 0.663 0.689 0.645 0.660 2,843.994
2018-05-10 0.660 0.676 0.630 0.635 9,208.742
2018-05-11 0.635 0.649 0.499 0.525 30,586.673
2018-05-12 0.525 0.553 0.452 0.510 43,903.400
2018-05-13 0.510 0.565 0.501 0.554 12,386.004
2018-05-14 0.554 0.555 0.497 0.535 31,062.308
2018-05-15 0.535 0.570 0.523 0.554 30,913.594
2018-05-16 0.554 0.601 0.499 0.528 90,897.729
2018-05-17 0.528 0.553 0.493 0.539 45,876.437
2018-05-18 0.539 0.544 0.513 0.536 25,314.333
2018-05-19 0.536 0.536 0.504 0.514 10,485.467
2018-05-20 0.514 0.562 0.509 0.550 17,654.783
2018-05-21 0.550 0.550 0.516 0.518 14,462.123
2018-05-22 0.518 0.530 0.462 0.473 11,712.471
2018-05-23 0.473 0.473 0.383 0.401 40,037.534
2018-05-24 0.401 0.423 0.380 0.421 25,690.201
2018-05-25 0.421 0.423 0.391 0.395 8,565.239
2018-05-26 0.395 0.415 0.395 0.400 2,840.084
2018-05-27 0.400 0.416 0.400 0.400 1,956.099
2018-05-28 0.400 0.401 0.349 0.373 37,485.420
2018-05-29 0.373 0.402 0.360 0.392 49,240.964
2018-05-30 0.392 0.406 0.377 0.387 19,085.860
2018-05-31 0.387 0.438 0.385 0.419 35,327.342
2018-06-01 0.419 0.443 0.400 0.417 19,920.433
2018-06-02 0.417 0.426 0.400 0.426 5,530.459
2018-06-03 0.426 0.464 0.424 0.451 12,237.501
2018-06-04 0.451 0.451 0.407 0.413 29,919.617
2018-06-05 0.413 0.445 0.399 0.441 8,557.695
2018-06-06 0.441 0.456 0.415 0.443 15,074.904
2018-06-07 0.443 0.446 0.417 0.435 6,331.581
2018-06-08 0.435 0.435 0.404 0.415 9,487.669
2018-06-09 0.415 0.415 0.395 0.396 1,233.904
2018-06-10 0.396 0.399 0.326 0.326 14,220.126
2018-06-11 0.326 0.342 0.310 0.338 27,421.982
2018-06-12 0.338 0.338 0.289 0.289 5,310.638
2018-06-13 0.289 0.305 0.265 0.286 22,144.380
2018-06-14 0.286 0.314 0.286 0.310 19,071.228
2018-06-15 0.310 0.313 0.280 0.280 21,423.252
2018-06-16 0.280 0.305 0.280 0.303 27,768.219
2018-06-17 0.303 0.305 0.285 0.294 5,053.146
2018-06-18 0.294 0.308 0.289 0.308 6,229.044
2018-06-19 0.308 0.326 0.304 0.309 10,919.911
2018-06-20 0.309 0.309 0.300 0.300 369.187

Cryptovaluta converter en calculator

=