Crypto exchange DigiFinex

Market Loopring (LRC) / Tether (USDT)

Identifier on DigiFinex: lrc_usdt
Date Price Volume Open Low High Close
2021-02-21 0.7702 USDT 32,246.4430 LRC 0.7706 USDT 0.7630 USDT 0.7837 USDT 0.7698 USDT
2021-02-20 0.7271 USDT 171,291.6190 LRC 0.7559 USDT 0.6795 USDT 0.7184 USDT 0.7100 USDT
2021-02-19 0.7331 USDT 24,030.1370 LRC 0.7280 USDT 0.7280 USDT 0.7393 USDT 0.7381 USDT
2021-02-18 0.7658 USDT 105,167.9570 LRC 0.7586 USDT 0.7539 USDT 0.7679 USDT 0.7613 USDT
2021-02-17 0.7445 USDT 149,552.5450 LRC 0.7361 USDT 0.7289 USDT 0.7409 USDT 0.7593 USDT
2021-02-16 0.6782 USDT 116,627.5770 LRC 0.6777 USDT 0.6591 USDT 0.6784 USDT 0.6954 USDT
2021-02-15 0.7211 USDT 77,209.7630 LRC 0.7132 USDT 0.7043 USDT 0.7278 USDT 0.7183 USDT
2021-02-14 0.7852 USDT 49,880.6790 LRC 0.7914 USDT 0.7729 USDT 0.7892 USDT 0.7730 USDT
2021-02-13 0.8152 USDT 201,276.2150 LRC 0.7961 USDT 0.7839 USDT 0.7971 USDT 0.8305 USDT
2021-02-12 0.8260 USDT 67,071.9590 LRC 0.8314 USDT 0.8136 USDT 0.8339 USDT 0.8175 USDT
2021-02-11 0.7387 USDT 86,782.0880 LRC 0.7347 USDT 0.7271 USDT 0.7450 USDT 0.7512 USDT
2021-02-10 0.6948 USDT 56,725.8820 LRC 0.6973 USDT 0.6874 USDT 0.7047 USDT 0.6922 USDT
2021-02-09 0.6856 USDT 77,839.1700 LRC 0.6763 USDT 0.6721 USDT 0.6958 USDT 0.6948 USDT
2021-02-08 0.6648 USDT 231,513.6380 LRC 0.6701 USDT 0.6592 USDT 0.6799 USDT 0.6594 USDT
2021-02-07 0.6127 USDT 291,659.8210 LRC 0.6062 USDT 0.5788 USDT 0.6195 USDT 0.6192 USDT
2021-02-06 0.6479 USDT 315,188.0480 LRC 0.6360 USDT 0.6278 USDT 0.6849 USDT 0.6598 USDT
2021-02-05 0.7136 USDT 1,159,341.8550 LRC 0.6895 USDT 0.6885 USDT 0.7894 USDT 0.7377 USDT
2021-02-04 0.5367 USDT 308,634.6230 LRC 0.5341 USDT 0.5316 USDT 0.5581 USDT 0.5392 USDT
2021-02-03 0.5575 USDT 321,721.7110 LRC 0.5528 USDT 0.5454 USDT 0.5708 USDT 0.5622 USDT
2021-02-02 0.5264 USDT 389,304.8100 LRC 0.5133 USDT 0.5096 USDT 0.5492 USDT 0.5395 USDT
2021-02-01 0.5166 USDT 587,428.0320 LRC 0.4962 USDT 0.4958 USDT 0.5492 USDT 0.5369 USDT
2021-01-31 0.4900 USDT 498,689.4650 LRC 0.4825 USDT 0.4708 USDT 0.5001 USDT 0.4974 USDT
2021-01-30 0.4914 USDT 598,158.9350 LRC 0.4885 USDT 0.4704 USDT 0.5099 USDT 0.4942 USDT
2021-01-29 0.4490 USDT 355,026.2360 LRC 0.4527 USDT 0.4275 USDT 0.4578 USDT 0.4452 USDT
2021-01-28 0.4605 USDT 650,217.0920 LRC 0.4580 USDT 0.4451 USDT 0.4758 USDT 0.4629 USDT
2021-01-27 0.4051 USDT 341,269.2860 LRC 0.4114 USDT 0.3931 USDT 0.4208 USDT 0.3988 USDT
2021-01-26 0.4108 USDT 309,265.6560 LRC 0.4015 USDT 0.3983 USDT 0.4288 USDT 0.4201 USDT
2021-01-25 0.4420 USDT 496,713.6560 LRC 0.4629 USDT 0.4183 USDT 0.4644 USDT 0.4210 USDT
2021-01-24 0.4118 USDT 185,623.0400 LRC 0.4115 USDT 0.4059 USDT 0.4203 USDT 0.4121 USDT
2021-01-23 0.4080 USDT 1,376,130.2170 LRC 0.4102 USDT 0.3894 USDT 0.4305 USDT 0.4057 USDT
2021-01-22 0.4058 USDT 268,576.5320 LRC 0.4102 USDT 0.3994 USDT 0.4170 USDT 0.4013 USDT
2021-01-21 0.3834 USDT 332,856.3990 LRC 0.3910 USDT 0.3698 USDT 0.4091 USDT 0.3758 USDT
2021-01-20 0.4322 USDT 348,220.3220 LRC 0.4145 USDT 0.3996 USDT 0.4499 USDT 0.4498 USDT
2021-01-19 0.4796 USDT 1,027,914.1540 LRC 0.4754 USDT 0.4615 USDT 0.5129 USDT 0.4837 USDT
2021-01-18 0.4057 USDT 1,828,235.3410 LRC 0.3934 USDT 0.3858 USDT 0.4380 USDT 0.4179 USDT
2021-01-17 0.4064 USDT 550,895.7440 LRC 0.3934 USDT 0.3858 USDT 0.4195 USDT 0.4193 USDT
2021-01-16 0.4001 USDT 416,706.8270 LRC 0.4129 USDT 0.3726 USDT 0.4189 USDT 0.3873 USDT
2021-01-15 0.3992 USDT 1,792,195.9290 LRC 0.4350 USDT 0.3593 USDT 0.4391 USDT 0.3634 USDT
2021-01-14 0.4116 USDT 545,875.2470 LRC 0.4350 USDT 0.3865 USDT 0.4391 USDT 0.3881 USDT
2021-01-13 0.3678 USDT 421,621.7910 LRC 0.3544 USDT 0.3489 USDT 0.3867 USDT 0.3812 USDT
2021-01-12 0.3175 USDT 645,457.8910 LRC 0.3149 USDT 0.3149 USDT 0.3484 USDT 0.3200 USDT
2021-01-11 0.2956 USDT 727,542.6430 LRC 0.2842 USDT 0.2640 USDT 0.3083 USDT 0.3070 USDT
2021-01-10 0.3669 USDT 553,362.2000 LRC 0.3760 USDT 0.3298 USDT 0.3781 USDT 0.3577 USDT
2021-01-09 0.3967 USDT 681,708.4920 LRC 0.4020 USDT 0.3774 USDT 0.4031 USDT 0.3913 USDT
2021-01-08 0.3536 USDT 480,864.8980 LRC 0.3646 USDT 0.3276 USDT 0.3709 USDT 0.3425 USDT
2021-01-07 0.4024 USDT 676,902.1220 LRC 0.4296 USDT 0.3572 USDT 0.4307 USDT 0.3751 USDT
2021-01-06 0.4178 USDT 2,659,121.7770 LRC 0.4300 USDT 0.4008 USDT 0.4884 USDT 0.4055 USDT
2021-01-05 0.5399 USDT 5,677,147.7360 LRC 0.5260 USDT 0.5127 USDT 0.6196 USDT 0.5538 USDT
2021-01-04 0.3450 USDT 29,853,340.5190 LRC 0.3196 USDT 0.2889 USDT 0.3850 USDT 0.3704 USDT
2021-01-03 0.2216 USDT 12,188,552.6700 LRC 0.2010 USDT 0.2010 USDT 0.2460 USDT 0.2422 USDT