Crypto exchange DigiFinex

Market Loopring (LRC) / Tether (USDT)

Identifier on DigiFinex: lrc_usdt
Date Price Volume Open Low High Close
2023-05-22 0.2893 USDT 32,268.0000 LRC 0.2906 USDT 0.2889 USDT 0.2899 USDT 0.2889 USDT
2023-05-21 0.2934 USDT 83,660.0000 LRC 0.2932 USDT 0.2883 USDT 0.2919 USDT 0.2924 USDT
2023-05-20 0.2969 USDT 23,851.0000 LRC 0.2982 USDT 0.2966 USDT 0.2980 USDT 0.2987 USDT
2023-05-19 0.2982 USDT 31,004.0000 LRC 0.3008 USDT 0.2987 USDT 0.3003 USDT 0.2994 USDT
2023-05-18 0.2991 USDT 49,569.0000 LRC 0.2933 USDT 0.2927 USDT 0.2954 USDT 0.2986 USDT
2023-05-17 0.3002 USDT 157,827.0000 LRC 0.3002 USDT 0.3002 USDT 0.3029 USDT 0.3045 USDT
2023-05-16 0.2932 USDT 46,070.0000 LRC 0.2952 USDT 0.2913 USDT 0.2946 USDT 0.2955 USDT
2023-05-15 0.2909 USDT 74,716.0000 LRC 0.2935 USDT 0.2913 USDT 0.2925 USDT 0.2925 USDT
2023-05-14 0.2863 USDT 35,879.0000 LRC 0.2882 USDT 0.2848 USDT 0.2863 USDT 0.2875 USDT
2023-05-13 0.2858 USDT 35,339.0000 LRC 0.2839 USDT 0.2833 USDT 0.2856 USDT 0.2853 USDT
2023-05-12 0.2816 USDT 148,944.0000 LRC 0.2810 USDT 0.2746 USDT 0.2816 USDT 0.2857 USDT
2023-05-11 0.2880 USDT 85,387.0000 LRC 0.2809 USDT 0.2775 USDT 0.2807 USDT 0.2818 USDT
2023-05-10 0.2953 USDT 155,549.0000 LRC 0.2996 USDT 0.2980 USDT 0.3020 USDT 0.3009 USDT
2023-05-09 0.2956 USDT 71,964.0000 LRC 0.2951 USDT 0.2939 USDT 0.2959 USDT 0.2950 USDT
2023-05-08 0.2981 USDT 255,097.0000 LRC 0.3019 USDT 0.2814 USDT 0.2891 USDT 0.2888 USDT
2023-05-07 0.3168 USDT 52,531.0000 LRC 0.3183 USDT 0.3137 USDT 0.3155 USDT 0.3157 USDT
2023-05-06 0.3221 USDT 57,735.0000 LRC 0.3142 USDT 0.3137 USDT 0.3157 USDT 0.3168 USDT
2023-05-05 0.3306 USDT 51,792.0000 LRC 0.3377 USDT 0.3329 USDT 0.3351 USDT 0.3354 USDT
2023-05-04 0.3348 USDT 18,062.0000 LRC 0.3263 USDT 0.3257 USDT 0.3276 USDT 0.3279 USDT
2023-05-03 0.3252 USDT 184,328.0000 LRC 0.3212 USDT 0.3211 USDT 0.3263 USDT 0.3359 USDT
2023-05-02 0.3273 USDT 85,769.0000 LRC 0.3283 USDT 0.3273 USDT 0.3298 USDT 0.3295 USDT
2023-05-01 0.3313 USDT 133,941.0000 LRC 0.3291 USDT 0.3226 USDT 0.3266 USDT 0.3272 USDT
2023-04-30 0.3440 USDT 95,599.0000 LRC 0.3470 USDT 0.3363 USDT 0.3404 USDT 0.3401 USDT
2023-04-29 0.3466 USDT 28,973.0000 LRC 0.3456 USDT 0.3453 USDT 0.3463 USDT 0.3463 USDT
2023-04-28 0.3478 USDT 57,891.0000 LRC 0.3446 USDT 0.3431 USDT 0.3455 USDT 0.3471 USDT
2023-04-27 0.3527 USDT 99,224.0000 LRC 0.3562 USDT 0.3535 USDT 0.3551 USDT 0.3550 USDT
2023-04-26 0.3492 USDT 515,844.0000 LRC 0.3646 USDT 0.3297 USDT 0.3419 USDT 0.3475 USDT
2023-04-25 0.3359 USDT 98,399.0000 LRC 0.3311 USDT 0.3306 USDT 0.3336 USDT 0.3446 USDT
2023-04-24 0.3404 USDT 59,290.0000 LRC 0.3399 USDT 0.3399 USDT 0.3416 USDT 0.3414 USDT
2023-04-23 0.3439 USDT 161,482.0000 LRC 0.3421 USDT 0.3339 USDT 0.3389 USDT 0.3380 USDT
2023-04-22 0.3441 USDT 60,124.0000 LRC 0.3469 USDT 0.3468 USDT 0.3485 USDT 0.3506 USDT
2023-04-21 0.3533 USDT 296,743.0000 LRC 0.3560 USDT 0.3365 USDT 0.3405 USDT 0.3397 USDT
2023-04-20 0.3695 USDT 124,282.0000 LRC 0.3621 USDT 0.3579 USDT 0.3622 USDT 0.3630 USDT
2023-04-19 0.3841 USDT 433,872.0000 LRC 0.3731 USDT 0.3656 USDT 0.3741 USDT 0.3748 USDT
2023-04-18 0.4082 USDT 82,617.0000 LRC 0.4029 USDT 0.4019 USDT 0.4081 USDT 0.4072 USDT
2023-04-17 0.4071 USDT 692,256.0000 LRC 0.4054 USDT 0.4038 USDT 0.4091 USDT 0.4111 USDT
2023-04-16 0.3877 USDT 345,542.0000 LRC 0.3913 USDT 0.3852 USDT 0.3921 USDT 0.3912 USDT
2023-04-15 0.3926 USDT 70,388.0000 LRC 0.3878 USDT 0.3860 USDT 0.3887 USDT 0.3887 USDT
2023-04-14 0.4060 USDT 1,586,939.0000 LRC 0.3838 USDT 0.3825 USDT 0.3937 USDT 0.4014 USDT
2023-04-13 0.3583 USDT 113,887.0000 LRC 0.3628 USDT 0.3601 USDT 0.3626 USDT 0.3630 USDT
2023-04-12 0.3498 USDT 138,528.0000 LRC 0.3500 USDT 0.3483 USDT 0.3510 USDT 0.3527 USDT
2023-04-11 0.3589 USDT 270,025.0000 LRC 0.3591 USDT 0.3551 USDT 0.3558 USDT 0.3558 USDT
2023-04-10 0.3525 USDT 172,988.0000 LRC 0.3561 USDT 0.3535 USDT 0.3560 USDT 0.3578 USDT
2023-04-09 0.3463 USDT 94,557.0000 LRC 0.3434 USDT 0.3427 USDT 0.3441 USDT 0.3505 USDT
2023-04-08 0.3530 USDT 95,099.0000 LRC 0.3500 USDT 0.3473 USDT 0.3493 USDT 0.3487 USDT
2023-04-07 0.3533 USDT 45,648.0000 LRC 0.3540 USDT 0.3534 USDT 0.3545 USDT 0.3536 USDT
2023-04-06 0.3574 USDT 70,789.0000 LRC 0.3558 USDT 0.3535 USDT 0.3557 USDT 0.3562 USDT
2023-04-05 0.3643 USDT 251,489.0000 LRC 0.3592 USDT 0.3557 USDT 0.3598 USDT 0.3613 USDT
2023-04-04 0.3565 USDT 101,913.0000 LRC 0.3598 USDT 0.3575 USDT 0.3604 USDT 0.3598 USDT
2023-04-03 0.3546 USDT 529,165.0000 LRC 0.3524 USDT 0.3416 USDT 0.3517 USDT 0.3517 USDT