UK markets closed

Loopring GBP (LRC-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.206566+0.003089 (+1.52%)
As of 04:47PM UTC. Market open.
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
04 May 20240.2075760.2093480.2035330.2065660.2065668,540,030
03 May 20240.1907280.1959330.1852830.1933670.1933679,328,548
02 May 20240.1890760.1920120.1765830.1907280.19072814,885,448
01 May 20240.2002060.2019260.1827140.1890760.18907611,625,906
30 Apr 20240.2038160.2057530.1945600.2002050.2002059,915,297
29 Apr 20240.2080530.2136790.2034580.2038160.2038167,671,808
28 Apr 20240.2053870.2092790.1987070.2080530.2080539,225,174
27 Apr 20240.2117100.2123170.2043630.2053870.2053878,841,884
26 Apr 20240.2108510.2152300.2049330.2117100.21171010,469,106
25 Apr 20240.2208670.2288870.2084110.2108480.21084813,354,602
24 Apr 20240.2247830.2270970.2188680.2208670.22086710,980,147
23 Apr 20240.2160990.2266430.2152550.2247830.22478312,097,733
22 Apr 20240.2214210.2234110.2124170.2160920.2160929,906,325
21 Apr 20240.2043630.2231960.2015180.2214210.22142110,455,077
20 Apr 20240.2025130.2092230.1848660.2043620.20436217,450,935
19 Apr 20240.1977390.2057180.1927650.2025130.20251311,186,280
18 Apr 20240.2028660.2053770.1909920.1977390.19773914,749,348
17 Apr 20240.2021290.2095650.1933260.2028670.20286715,216,836
16 Apr 20240.2159440.2232650.1958300.2021310.20213120,715,047
15 Apr 20240.1979670.2181420.1912780.2159380.21593827,702,428
14 Apr 20240.2276740.2309680.1708270.1979670.19796742,238,808
13 Apr 20240.2692220.2754970.2098220.2276740.22767434,443,099
12 Apr 20240.2713420.2839270.2674180.2692220.26922213,774,965
11 Apr 20240.2683250.2714400.2557570.2713420.27134217,673,304
10 Apr 20240.2858650.2897130.2674210.2683250.26832517,752,235
09 Apr 20240.2772570.2886160.2696570.2858650.28586514,474,501
08 Apr 20240.2719830.2784320.2698520.2772570.27725711,796,613
07 Apr 20240.2657400.2742080.2645560.2719830.27198310,198,919
06 Apr 20240.2746960.2752720.2576380.2657400.26574015,784,610
05 Apr 20240.2694580.2827240.2602080.2747000.27470015,401,418
04 Apr 20240.2688480.2800910.2600710.2694580.26945818,052,894
03 Apr 20240.2892160.2892260.2647020.2688480.26884823,955,319
02 Apr 20240.3025720.3060140.2813880.2892160.28921624,596,749
01 Apr 20240.2963980.3067430.2953130.3025720.30257214,507,754
31 Mar 20240.3048130.3060870.2933210.2963980.29639817,032,548
30 Mar 20240.3118540.3119590.2998410.3048130.30481320,941,725
29 Mar 20240.3111610.3184380.3042910.3118540.31185426,323,745
28 Mar 20240.3301280.3376190.3059910.3111610.31116132,222,203
27 Mar 20240.3283560.3389120.3187720.3301280.33012826,356,019
26 Mar 20240.3164220.3388910.3138290.3283560.32835629,654,211
25 Mar 20240.3007980.3190180.2964600.3164270.31642720,915,798
24 Mar 20240.2976340.3128860.2961660.3007980.30079820,335,900
23 Mar 20240.3082600.3178910.2905820.2976340.29763429,867,172
22 Mar 20240.3122460.3172530.2976810.3082590.30825932,621,537
21 Mar 20240.2783150.3143130.2690610.3122460.31224655,060,592
20 Mar 20240.3071040.3106170.2658520.2783150.27831563,774,616
19 Mar 20240.3432670.3432720.3014050.3071040.30710448,347,282
18 Mar 20240.3347080.3546570.3218530.3432670.34326753,034,011
17 Mar 20240.3858520.3878780.3277990.3347080.33470875,212,972
16 Mar 20240.4252680.4334380.3467190.3858520.385852200,127,856
15 Mar 20240.3333110.4334130.3328090.4252690.425269350,106,503
14 Mar 20240.3287960.3470130.3270350.3333110.33331155,442,877
13 Mar 20240.3351550.3407860.3105500.3287960.32879678,263,817
12 Mar 20240.3131490.3647440.2978180.3351550.335155150,251,716
11 Mar 20240.2889260.3239150.2841020.3131490.31314993,968,580
10 Mar 20240.2774230.2954300.2749020.2889260.28892635,211,590
09 Mar 20240.2851080.2903500.2638320.2774230.27742344,033,097
08 Mar 20240.2801650.2871330.2689080.2851240.28512448,966,875
07 Mar 20240.2551810.2811020.2482930.2801440.28014452,779,795
06 Mar 20240.2598970.3008720.2187320.2551950.255195120,375,170
05 Mar 20240.2697250.2722940.2505660.2598200.25982056,441,192
04 Mar 20240.2553220.2803920.2416350.2697200.26972075,727,233
03 Mar 20240.2403520.2590270.2394280.2553210.25532141,566,864
02 Mar 20240.2274810.2411260.2274810.2403090.24030927,119,120
01 Mar 20240.2247330.2396890.2202480.2275100.22751034,154,200
29 Feb 20240.2246160.2352410.2094680.2247620.22476237,554,631
28 Feb 20240.2237480.2316070.2208390.2245940.22459426,792,321
27 Feb 20240.2196900.2259620.2159300.2237460.22374624,752,345
26 Feb 20240.2144540.2227640.2134720.2196820.21968221,607,087
25 Feb 20240.2051580.2236610.2003300.2144550.21445543,706,647
24 Feb 20240.2039950.2066480.1969480.2051560.20515617,657,835
23 Feb 20240.1987200.2077330.1953600.2040060.20400613,704,666
22 Feb 20240.2063410.2074620.1910410.1987230.19872315,061,917
21 Feb 20240.2131580.2140710.1980220.2063470.20634722,563,279
20 Feb 20240.2047850.2138380.2047850.2131560.21315618,132,489
19 Feb 20240.1997360.2105240.1981230.2047440.20474420,347,332
18 Feb 20240.2000130.2015870.1926680.1996620.19966211,011,764
17 Feb 20240.2003730.2046970.1953900.2000310.20003119,388,629
16 Feb 20240.1980460.2027710.1974940.2003870.20038716,074,274
15 Feb 20240.1901200.2000370.1881400.1980610.19806114,298,974
14 Feb 20240.1947200.1952870.1852820.1901090.19010914,145,737
13 Feb 20240.1887430.1952680.1855850.1947540.19475411,143,202
12 Feb 20240.1904000.1921860.1878220.1887250.1887256,947,079
11 Feb 20240.1894380.1927260.1858770.1903810.1903818,544,540
10 Feb 20240.1838840.1908870.1838010.1894290.18942911,182,764
09 Feb 20240.1859530.1872760.1818940.1838730.1838739,393,868
08 Feb 20240.1818050.1871040.1781950.1859510.1859518,268,915
07 Feb 20240.1802760.1832510.1794360.1818090.1818096,160,042
06 Feb 20240.1775200.1836560.1761240.1802810.1802816,890,183
05 Feb 20240.1821320.1821500.1773110.1775230.1775236,510,276
04 Feb 20240.1853020.1864140.1819980.1821280.1821286,183,608
03 Feb 20240.1824630.1845250.1820780.1852870.1852876,775,290
02 Feb 20240.1815110.1829810.1774110.1824580.1824587,341,648
01 Feb 20240.1861100.1886100.1800180.1815100.18151010,408,370
31 Jan 20240.1902790.1922930.1854720.1861070.1861079,355,832
30 Jan 20240.1856450.1912590.1828900.1902790.1902799,728,823
29 Jan 20240.1892470.1922240.1848860.1856520.1856528,642,680
28 Jan 20240.1888180.1908240.1860590.1892490.1892499,289,634
27 Jan 20240.1806920.1890360.1794260.1888120.18881212,521,333
26 Jan 20240.1827700.1832830.1761100.1806690.18066910,276,568
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...