Current Loopring (LRC) Price: $0.108867

Loopring's current price is $0.108867. Loopring has a marketcap of $62.28 M. Its price changed -8.59% down in the last 24 hours.


  • loopring
    Loopring(LRC)
  • Price
    $0.108867
  • 1h %
    -0.45%
  • 24h %
    -8.59%
  • 7d %
    -5.77%
  • Market Cap
    $62.28 M
  • Volume
    $3.80 M
  • Available Supply
    572.07 M LRC
  • Rank
    94


Loading Chart...

Buy Loopring Sell Loopring
Enter Amount
Base Currency
Convert To

10 Loopring (LRC)
=
1.09USD


More Info

A decentralized automated execution system that trades across the crypto-token exchanges, shielding users from counterparty risk and reduce the cost of trading.

Historical Data

Date Price Volume Market Cap
30/08/2017 $0.118854 $120,324 $0
31/08/2017 $0.0968171 $182,390 $0
01/09/2017 $0.111552 $89,242 $0
02/09/2017 $0.0743203 $6.77 M $0
03/09/2017 $0.0628436 $2.40 M $43.84 M
04/09/2017 $0.0780372 $9.44 M $54.43 M
05/09/2017 $0.0318886 $3.47 M $22.24 M
06/09/2017 $0.0383035 $2.66 M $26.72 M
07/09/2017 $0.0450566 $2.42 M $31.43 M
08/09/2017 $0.0549089 $3.80 M $38.30 M
09/09/2017 $0.0486694 $7.94 M $33.95 M
10/09/2017 $0.0461753 $2.09 M $32.21 M
11/09/2017 $0.0459931 $1.62 M $32.08 M
12/09/2017 $0.0431432 $991,762 $30.09 M
13/09/2017 $0.0472664 $197,500 $32.97 M
14/09/2017 $0.0500308 $168,188 $34.90 M
15/09/2017 $0.0433104 $104,259 $30.21 M
16/09/2017 $0.05796 $73,479 $40.43 M
17/09/2017 $0.0491675 $69,512 $34.30 M
18/09/2017 $0.0494374 $44,143 $34.48 M
19/09/2017 $0.0497377 $49,240 $34.69 M
20/09/2017 $0.0451054 $41,784 $31.46 M
21/09/2017 $0.0435453 $20,494 $30.37 M
22/09/2017 $0.0447962 $66,704 $31.25 M
23/09/2017 $0.0472391 $90,635 $32.95 M
24/09/2017 $0.0566546 $136,860 $39.52 M
25/09/2017 $0.0647018 $85,973 $45.13 M
26/09/2017 $0.0615364 $73,930 $42.92 M
27/09/2017 $0.0596793 $52,771 $41.63 M
28/09/2017 $0.0646185 $83,992 $18.49 M
29/09/2017 $0.0775863 $321,023 $22.20 M
30/09/2017 $0.0877979 $349,563 $25.13 M
01/10/2017 $0.139994 $880,767 $40.06 M
02/10/2017 $0.167198 $2.09 M $47.85 M
03/10/2017 $0.1428 $911,335 $40.87 M
04/10/2017 $0.167816 $623,401 $48.02 M
05/10/2017 $0.205459 $1.20 M $58.80 M
06/10/2017 $0.235102 $2.25 M $67.28 M
07/10/2017 $0.236682 $1.79 M $67.73 M
08/10/2017 $0.216621 $1.20 M $61.99 M
09/10/2017 $0.170028 $1.30 M $48.66 M
10/10/2017 $0.157698 $725,453 $45.13 M
11/10/2017 $0.163748 $603,167 $46.86 M
12/10/2017 $0.183253 $531,229 $52.44 M
13/10/2017 $0.14135 $832,924 $40.45 M
14/10/2017 $0.18739 $717,788 $53.63 M
15/10/2017 $0.182889 $533,367 $52.34 M
16/10/2017 $0.170399 $317,452 $48.76 M
17/10/2017 $0.15953 $313,997 $45.65 M
18/10/2017 $0.147363 $303,947 $42.17 M
19/10/2017 $0.164858 $348,378 $47.18 M
20/10/2017 $0.191382 $787,557 $54.77 M
21/10/2017 $0.16745 $376,369 $47.92 M
22/10/2017 $0.16224 $234,658 $46.43 M
23/10/2017 $0.151494 $263,043 $43.35 M
24/10/2017 $0.162113 $232,263 $46.39 M
25/10/2017 $0.147548 $307,368 $42.22 M
26/10/2017 $0.154297 $170,750 $44.16 M
27/10/2017 $0.141285 $225,854 $40.43 M
28/10/2017 $0.149016 $223,624 $42.64 M
29/10/2017 $0.149327 $227,364 $42.73 M
30/10/2017 $0.14904 $193,100 $42.65 M
31/10/2017 $0.159626 $1.81 M $45.68 M
01/11/2017 $0.162039 $957,672 $46.37 M
02/11/2017 $0.178998 $3.22 M $51.22 M
03/11/2017 $0.166607 $879,547 $47.68 M
04/11/2017 $0.16271 $708,211 $46.56 M
05/11/2017 $0.158467 $506,497 $45.35 M
06/11/2017 $0.149929 $619,581 $42.91 M
07/11/2017 $0.154342 $841,953 $44.17 M
08/11/2017 $0.16137 $542,845 $46.18 M
09/11/2017 $0.173236 $943,001 $49.58 M
10/11/2017 $0.1729 $1.09 M $49.48 M
11/11/2017 $0.156605 $936,135 $44.82 M
12/11/2017 $0.151618 $584,299 $43.39 M
13/11/2017 $0.140699 $932,770 $40.26 M
14/11/2017 $0.147105 $391,998 $42.10 M
15/11/2017 $0.14231 $551,041 $40.72 M
16/11/2017 $0.138514 $511,088 $39.64 M
17/11/2017 $0.135687 $733,279 $38.83 M
18/11/2017 $0.141831 $968,658 $40.59 M
19/11/2017 $0.177749 $2.80 M $50.87 M
20/11/2017 $0.197882 $3.64 M $56.63 M
21/11/2017 $0.187815 $5.65 M $53.75 M
22/11/2017 $0.172543 $1.97 M $49.38 M
23/11/2017 $0.176191 $1.57 M $50.42 M
24/11/2017 $0.174158 $956,362 $49.84 M
25/11/2017 $0.19514 $1.58 M $55.84 M
26/11/2017 $0.212497 $1.55 M $60.81 M
27/11/2017 $0.201943 $1.30 M $57.79 M
28/11/2017 $0.229259 $4.53 M $65.61 M
29/11/2017 $0.219852 $5.75 M $62.92 M
30/11/2017 $0.19667 $4.99 M $56.28 M
01/12/2017 $0.213865 $4.45 M $61.20 M
02/12/2017 $0.229054 $4.28 M $65.55 M
03/12/2017 $0.245558 $5.02 M $70.27 M
04/12/2017 $0.27585 $8.43 M $78.94 M
05/12/2017 $0.310509 $9.22 M $88.86 M
06/12/2017 $0.27749 $9.55 M $79.41 M
07/12/2017 $0.25832 $8.62 M $73.92 M
08/12/2017 $0.215337 $7.02 M $61.62 M
09/12/2017 $0.2469 $5.51 M $70.66 M
10/12/2017 $0.201693 $5.18 M $57.72 M
11/12/2017 $0.212039 $4.59 M $60.68 M
12/12/2017 $0.209896 $4.92 M $60.07 M
13/12/2017 $0.216432 $5.92 M $61.94 M
14/12/2017 $0.225071 $6.09 M $64.41 M
15/12/2017 $0.222985 $7.27 M $63.81 M
16/12/2017 $0.260493 $7.22 M $74.55 M
17/12/2017 $0.284823 $5.33 M $81.51 M
18/12/2017 $0.357536 $10.03 M $102.32 M
19/12/2017 $0.383881 $7.04 M $109.86 M
20/12/2017 $0.330274 $5.60 M $94.51 M
21/12/2017 $0.331505 $3.13 M $94.87 M
22/12/2017 $0.289315 $4.74 M $82.79 M
23/12/2017 $0.313191 $4.59 M $89.63 M
24/12/2017 $0.310632 $3.91 M $88.89 M
25/12/2017 $0.314228 $1.88 M $89.92 M
26/12/2017 $0.326606 $2.43 M $93.47 M
27/12/2017 $0.390145 $5.48 M $111.65 M
28/12/2017 $0.332104 $6.82 M $95.04 M
29/12/2017 $0.359152 $3.47 M $102.78 M
30/12/2017 $0.356479 $6.08 M $102.01 M
31/12/2017 $0.387451 $6.76 M $110.88 M
01/01/2018 $0.46525 $9.39 M $133.14 M
02/01/2018 $0.441087 $6.62 M $126.23 M
03/01/2018 $0.462154 $9.22 M $132.25 M
04/01/2018 $0.57974 $12.60 M $360.71 M
05/01/2018 $0.754063 $20.10 M $469.18 M
06/01/2018 $1.05967 $61.24 M $659.32 M
07/01/2018 $1.25689 $43.66 M $782.03 M
08/01/2018 $1.09681 $22.65 M $682.43 M
09/01/2018 $1.49522 $53.69 M $930.32 M
10/01/2018 $2.08774 $172.35 M $1.30 B
11/01/2018 $1.53674 $63.63 M $956.16 M
12/01/2018 $1.53736 $31.61 M $956.54 M
13/01/2018 $1.46913 $28.96 M $914.09 M
14/01/2018 $1.22567 $26.37 M $762.61 M
15/01/2018 $1.29794 $29.86 M $728.36 M
16/01/2018 $1.10416 $32.11 M $619.62 M
17/01/2018 $0.765623 $13.52 M $429.64 M
18/01/2018 $1.00435 $16.28 M $563.61 M
19/01/2018 $0.879914 $13.82 M $493.78 M
20/01/2018 $1.14967 $17.30 M $645.16 M
21/01/2018 $1.26823 $32.95 M $711.69 M
22/01/2018 $1.07934 $14.22 M $605.69 M
23/01/2018 $1.02686 $10.85 M $576.24 M
24/01/2018 $0.999986 $8.11 M $561.16 M
25/01/2018 $1.15819 $10.27 M $649.94 M
26/01/2018 $1.09031 $6.37 M $611.85 M
27/01/2018 $1.08463 $10.15 M $608.66 M
28/01/2018 $1.11646 $9.04 M $626.52 M
29/01/2018 $1.07282 $6.91 M $602.03 M
30/01/2018 $1.00642 $5.82 M $564.77 M
31/01/2018 $0.936681 $11.73 M $525.64 M
01/02/2018 $0.958155 $5.75 M $537.69 M
02/02/2018 $0.771936 $7.45 M $433.19 M
03/02/2018 $0.711396 $4.80 M $399.22 M
04/02/2018 $0.805177 $2.65 M $451.87 M
05/02/2018 $0.671505 $3.49 M $376.85 M
06/02/2018 $0.43337 $3.61 M $243.21 M
07/02/2018 $0.560245 $4.77 M $314.41 M
08/02/2018 $0.636649 $2.63 M $357.29 M
09/02/2018 $0.618265 $2.40 M $346.97 M
10/02/2018 $0.722695 $2.46 M $405.58 M
11/02/2018 $0.628939 $2.08 M $352.96 M
12/02/2018 $0.642444 $2.10 M $360.54 M
13/02/2018 $0.647862 $1.28 M $363.58 M
14/02/2018 $0.650853 $1.34 M $365.26 M
15/02/2018 $0.688774 $2.52 M $386.54 M
16/02/2018 $0.708452 $2.73 M $397.59 M
17/02/2018 $0.731873 $1.88 M $410.73 M
18/02/2018 $0.737861 $2.35 M $414.09 M
19/02/2018 $0.690443 $1.72 M $387.48 M
20/02/2018 $0.704511 $4.00 M $395.38 M
21/02/2018 $0.612275 $2.29 M $343.61 M
22/02/2018 $0.633813 $1.45 M $355.70 M
23/02/2018 $0.587905 $2.15 M $329.94 M
24/02/2018 $0.704356 $13.43 M $395.29 M
25/02/2018 $0.649988 $9.51 M $364.78 M
26/02/2018 $0.626697 $2.60 M $351.71 M
27/02/2018 $0.633268 $1.76 M $355.49 M
28/02/2018 $0.628667 $3.28 M $353.41 M
01/03/2018 $0.553065 $3.99 M $311.74 M
02/03/2018 $0.548267 $4.20 M $309.71 M
03/03/2018 $0.530712 $1.76 M $300.69 M
04/03/2018 $0.515201 $1.66 M $292.25 M
05/03/2018 $0.556263 $2.02 M $315.68 M
06/03/2018 $0.526255 $2.01 M $298.88 M
07/03/2018 $0.460206 $2.86 M $261.52 M
08/03/2018 $0.415396 $2.47 M $236.18 M
09/03/2018 $0.347883 $19.32 M $198.30 M
10/03/2018 $0.411831 $7.66 M $235.06 M
11/03/2018 $0.364967 $3.58 M $208.67 M
12/03/2018 $0.364866 $3.35 M $208.73 M
13/03/2018 $0.356891 $3.01 M $204.17 M
14/03/2018 $0.336763 $2.79 M $192.65 M
15/03/2018 $0.29159 $2.11 M $166.81 M
16/03/2018 $0.310771 $2.03 M $177.78 M
17/03/2018 $0.313605 $1.71 M $179.41 M
18/03/2018 $0.273876 $1.55 M $156.68 M
19/03/2018 $0.291372 $1.63 M $166.69 M
20/03/2018 $0.321084 $2.07 M $183.68 M
21/03/2018 $0.365651 $1.92 M $209.18 M
22/03/2018 $0.42883 $32.22 M $245.32 M
23/03/2018 $0.429517 $12.03 M $245.72 M
24/03/2018 $0.471055 $8.33 M $269.48 M
25/03/2018 $0.49116 $8.10 M $280.98 M
26/03/2018 $0.463638 $3.87 M $265.24 M
27/03/2018 $0.398682 $4.90 M $228.08 M
28/03/2018 $0.418981 $2.46 M $239.69 M
29/03/2018 $0.409997 $4.60 M $234.55 M
30/03/2018 $0.376245 $3.01 M $215.24 M
31/03/2018 $0.39418 $2.99 M $225.50 M
01/04/2018 $0.388822 $1.19 M $222.43 M
02/04/2018 $0.369999 $2.12 M $211.67 M
03/04/2018 $0.383984 $3.62 M $219.67 M
04/04/2018 $0.399506 $6.66 M $228.55 M
05/04/2018 $0.358888 $4.43 M $205.31 M
06/04/2018 $0.379535 $2.80 M $217.12 M
07/04/2018 $0.36764 $3.45 M $210.32 M
08/04/2018 $0.394825 $7.27 M $225.87 M
09/04/2018 $0.429392 $7.50 M $245.64 M
10/04/2018 $0.403454 $8.46 M $230.81 M
11/04/2018 $0.425266 $5.24 M $243.28 M
12/04/2018 $0.478509 $10.45 M $273.74 M
13/04/2018 $0.596912 $19.40 M $341.48 M
14/04/2018 $0.637817 $22.51 M $364.88 M
15/04/2018 $0.640456 $13.63 M $366.39 M
16/04/2018 $0.588196 $16.89 M $336.49 M
17/04/2018 $0.638954 $31.94 M $365.53 M
18/04/2018 $0.631219 $14.70 M $361.10 M
19/04/2018 $0.687955 $16.39 M $393.56 M
20/04/2018 $0.771309 $26.98 M $441.25 M
21/04/2018 $0.786861 $29.27 M $450.14 M
22/04/2018 $0.748611 $25.62 M $428.26 M
23/04/2018 $0.746176 $23.58 M $426.87 M
24/04/2018 $0.842353 $27.72 M $481.89 M
25/04/2018 $0.76798 $27.13 M $439.34 M
26/04/2018 $0.758553 $20.36 M $433.95 M
27/04/2018 $0.770582 $21.02 M $440.83 M
28/04/2018 $0.826201 $22.45 M $472.65 M
29/04/2018 $0.905773 $32.12 M $518.17 M
30/04/2018 $1.04529 $63.25 M $597.98 M
01/05/2018 $0.934071 $30.95 M $534.36 M
02/05/2018 $0.919785 $24.98 M $526.19 M
03/05/2018 $0.952361 $16.94 M $544.82 M
04/05/2018 $0.899045 $20.56 M $514.32 M
05/05/2018 $0.916918 $30.59 M $524.54 M
06/05/2018 $0.897204 $29.47 M $513.27 M
07/05/2018 $0.815045 $23.74 M $466.27 M
08/05/2018 $0.854846 $18.92 M $489.04 M
09/05/2018 $0.794544 $20.89 M $454.54 M
10/05/2018 $0.803419 $20.79 M $459.62 M
11/05/2018 $0.723757 $18.91 M $414.04 M
12/05/2018 $0.592085 $16.07 M $338.72 M
13/05/2018 $0.620926 $14.20 M $355.22 M
14/05/2018 $0.63454 $12.59 M $363.00 M
15/05/2018 $0.655302 $13.30 M $374.88 M
16/05/2018 $0.707398 $40.86 M $404.68 M
17/05/2018 $0.668369 $40.24 M $382.36 M
18/05/2018 $0.649185 $31.63 M $371.38 M
19/05/2018 $0.636437 $24.31 M $364.09 M
20/05/2018 $0.630601 $23.57 M $360.75 M
21/05/2018 $0.670652 $28.44 M $383.66 M
22/05/2018 $0.622478 $28.72 M $356.10 M
23/05/2018 $0.557556 $19.13 M $318.96 M
24/05/2018 $0.514672 $24.95 M $294.43 M
25/05/2018 $0.513622 $17.84 M $293.83 M
26/05/2018 $0.492952 $10.62 M $282.01 M
27/05/2018 $0.496686 $7.26 M $284.14 M
28/05/2018 $0.467 $7.18 M $267.16 M
29/05/2018 $0.443563 $7.62 M $253.75 M
30/05/2018 $0.483673 $18.63 M $276.70 M
31/05/2018 $0.487859 $15.78 M $279.09 M
01/06/2018 $0.523077 $16.79 M $299.24 M
02/06/2018 $0.512513 $13.42 M $293.20 M
03/06/2018 $0.523608 $13.11 M $299.54 M
04/06/2018 $0.531061 $14.23 M $303.81 M
05/06/2018 $0.490485 $11.31 M $280.59 M
06/06/2018 $0.544954 $14.78 M $311.75 M
07/06/2018 $0.53855 $13.16 M $308.09 M
08/06/2018 $0.508805 $9.52 M $291.07 M
09/06/2018 $0.504084 $10.58 M $288.37 M
10/06/2018 $0.465454 $8.60 M $266.27 M
11/06/2018 $0.414685 $9.57 M $237.23 M
12/06/2018 $0.406985 $9.93 M $232.83 M
13/06/2018 $0.370727 $8.53 M $212.08 M
14/06/2018 $0.366544 $9.20 M $209.69 M
15/06/2018 $0.371654 $6.02 M $212.61 M
16/06/2018 $0.365685 $6.66 M $209.20 M
17/06/2018 $0.375793 $5.39 M $214.98 M
18/06/2018 $0.366008 $5.04 M $209.38 M
19/06/2018 $0.372818 $5.52 M $213.28 M
20/06/2018 $0.366613 $7.79 M $209.73 M
21/06/2018 $0.380397 $6.14 M $217.62 M
22/06/2018 $0.357055 $4.59 M $204.26 M
23/06/2018 $0.305265 $6.34 M $174.63 M
24/06/2018 $0.292343 $4.95 M $167.24 M
25/06/2018 $0.321382 $5.05 M $183.85 M
26/06/2018 $0.340298 $5.23 M $194.68 M
27/06/2018 $0.324631 $5.03 M $185.71 M
28/06/2018 $0.325924 $4.30 M $186.45 M
29/06/2018 $0.316935 $5.43 M $181.31 M
30/06/2018 $0.342905 $6.05 M $196.17 M
01/07/2018 $0.365925 $5.62 M $209.34 M
02/07/2018 $0.337157 $4.76 M $192.88 M
03/07/2018 $0.376837 $7.72 M $215.58 M
04/07/2018 $0.355481 $6.48 M $203.36 M
05/07/2018 $0.35756 $5.68 M $204.55 M
06/07/2018 $0.332738 $5.76 M $190.35 M
07/07/2018 $0.338051 $5.00 M $193.39 M
08/07/2018 $0.341021 $5.00 M $195.09 M
09/07/2018 $0.313142 $4.06 M $179.14 M
10/07/2018 $0.297262 $9.68 M $170.06 M
11/07/2018 $0.261277 $3.94 M $149.47 M
12/07/2018 $0.258721 $9.27 M $148.01 M
13/07/2018 $0.253126 $5.86 M $144.81 M
14/07/2018 $0.253126 $5.69 M $144.81 M
15/07/2018 $0.258661 $2.80 M $147.97 M
16/07/2018 $0.266079 $4.38 M $152.22 M
17/07/2018 $0.290361 $5.75 M $166.11 M
18/07/2018 $0.334353 $10.29 M $191.27 M
19/07/2018 $0.298939 $5.78 M $171.02 M
20/07/2018 $0.283508 $4.94 M $162.19 M
21/07/2018 $0.257753 $5.67 M $147.45 M
22/07/2018 $0.26871 $4.23 M $153.72 M
23/07/2018 $0.278156 $4.24 M $159.13 M
24/07/2018 $0.270023 $4.77 M $154.47 M
25/07/2018 $0.281044 $4.58 M $160.78 M
26/07/2018 $0.277659 $3.89 M $158.84 M
27/07/2018 $0.260188 $3.88 M $148.85 M
28/07/2018 $0.268142 $22.12 M $153.40 M
29/07/2018 $0.275523 $16.60 M $157.62 M
30/07/2018 $0.26951 $6.10 M $154.18 M
31/07/2018 $0.248548 $9.79 M $142.19 M
01/08/2018 $0.221617 $7.57 M $126.78 M
02/08/2018 $0.222831 $3.54 M $127.48 M
03/08/2018 $0.184748 $5.30 M $105.69 M
04/08/2018 $0.178708 $5.97 M $102.23 M
05/08/2018 $0.170276 $3.25 M $97.41 M
06/08/2018 $0.179682 $2.77 M $102.79 M
07/08/2018 $0.168327 $2.59 M $96.30 M
08/08/2018 $0.136409 $3.57 M $78.04 M
09/08/2018 $0.131138 $3.30 M $75.02 M
10/08/2018 $0.141805 $5.43 M $81.12 M
11/08/2018 $0.117503 $2.73 M $67.22 M
12/08/2018 $0.116714 $2.10 M $66.77 M
13/08/2018 $0.118981 $6.78 M $68.07 M
14/08/2018 $0.0955767 $6.22 M $54.68 M
15/08/2018 $0.100316 $2.23 M $57.39 M
16/08/2018 $0.100464 $2.55 M $57.47 M
17/08/2018 $0.112002 $2.65 M $64.07 M
18/08/2018 $0.130429 $4.16 M $74.62 M
18/08/2018 $0.108042403806 $3.79 M $61.81 M