Crypto exchange DigiFinex

Market Loopring (LRC) / Tether (USDT)

Identifier on DigiFinex: lrc_usdt
Date Price Volume Open Low High Close
2022-04-02 1.1887 USDT 1,390,549.4970 LRC 1.1706 USDT 1.1413 USDT 1.1620 USDT 1.1580 USDT
2022-04-01 1.1677 USDT 782,560.1540 LRC 1.2118 USDT 1.1853 USDT 1.1995 USDT 1.1922 USDT
2022-03-31 1.2483 USDT 1,600,995.9230 LRC 1.1677 USDT 1.1533 USDT 1.1709 USDT 1.1715 USDT
2022-03-30 1.2628 USDT 1,793,076.2340 LRC 1.2701 USDT 1.2316 USDT 1.2479 USDT 1.2426 USDT
2022-03-29 1.2609 USDT 4,578,272.1420 LRC 1.2590 USDT 1.2272 USDT 1.2774 USDT 1.2858 USDT
2022-03-28 1.1865 USDT 4,148,456.5240 LRC 1.2349 USDT 1.1623 USDT 1.1949 USDT 1.1624 USDT
2022-03-27 1.0902 USDT 2,324,641.8540 LRC 1.0779 USDT 1.0706 USDT 1.0935 USDT 1.0942 USDT
2022-03-26 1.1066 USDT 1,629,813.5470 LRC 1.0916 USDT 1.0727 USDT 1.0790 USDT 1.0737 USDT
2022-03-25 1.1085 USDT 208,949.4730 LRC 1.0560 USDT 1.0406 USDT 1.0466 USDT 1.0433 USDT
2022-03-24 1.1015 USDT 2,473,129.8270 LRC 1.0643 USDT 1.0608 USDT 1.0859 USDT 1.1007 USDT
2022-03-23 1.0962 USDT 6,028,849.9290 LRC 1.1189 USDT 1.1139 USDT 1.1580 USDT 1.1487 USDT
2022-03-22 0.8272 USDT 837,975.3530 LRC 0.8229 USDT 0.8082 USDT 0.8174 USDT 0.8125 USDT
2022-03-21 0.8245 USDT 160,209.7840 LRC 0.8133 USDT 0.8057 USDT 0.8142 USDT 0.8100 USDT
2022-03-20 0.8831 USDT 1,222,662.9110 LRC 0.8254 USDT 0.8161 USDT 0.8280 USDT 0.8279 USDT
2022-03-19 0.8540 USDT 3,474,134.9150 LRC 0.8947 USDT 0.8741 USDT 0.9030 USDT 0.9035 USDT
2022-03-18 0.7114 USDT 1,009,405.4170 LRC 0.7230 USDT 0.7230 USDT 0.7304 USDT 0.7255 USDT
2022-03-17 0.7188 USDT 362,374.2800 LRC 0.7167 USDT 0.7056 USDT 0.7105 USDT 0.7096 USDT
2022-03-16 0.6915 USDT 1,400,967.7730 LRC 0.6914 USDT 0.6771 USDT 0.6925 USDT 0.7093 USDT
2022-03-15 0.6735 USDT 732,283.5690 LRC 0.6781 USDT 0.6747 USDT 0.6822 USDT 0.6783 USDT
2022-03-14 0.6876 USDT 353,928.4660 LRC 0.6814 USDT 0.6804 USDT 0.6843 USDT 0.6981 USDT
2022-03-13 0.7019 USDT 127,683.8300 LRC 0.7009 USDT 0.6938 USDT 0.6981 USDT 0.6984 USDT
2022-03-12 0.7045 USDT 67,814.3890 LRC 0.7020 USDT 0.6968 USDT 0.7002 USDT 0.6988 USDT
2022-03-11 0.7093 USDT 153,783.9570 LRC 0.7000 USDT 0.6936 USDT 0.7010 USDT 0.6998 USDT
2022-03-10 0.7086 USDT 163,446.7690 LRC 0.7252 USDT 0.7137 USDT 0.7207 USDT 0.7206 USDT
2022-03-09 0.7508 USDT 483,600.8380 LRC 0.7421 USDT 0.7319 USDT 0.7389 USDT 0.7410 USDT
2022-03-08 0.7271 USDT 454,613.6600 LRC 0.7240 USDT 0.7191 USDT 0.7259 USDT 0.7347 USDT
2022-03-07 0.7058 USDT 993,304.1270 LRC 0.6833 USDT 0.6757 USDT 0.6896 USDT 0.7067 USDT
2022-03-06 0.7428 USDT 391,226.8870 LRC 0.7284 USDT 0.7271 USDT 0.7339 USDT 0.7386 USDT
2022-03-05 0.7522 USDT 22,963.5490 LRC 0.7613 USDT 0.7578 USDT 0.7615 USDT 0.7602 USDT
2022-03-04 0.7587 USDT 1,080,011.0570 LRC 0.7562 USDT 0.7199 USDT 0.7352 USDT 0.7365 USDT
2022-03-03 0.7913 USDT 561,498.2130 LRC 0.7718 USDT 0.7669 USDT 0.7772 USDT 0.7833 USDT
2022-03-02 0.8227 USDT 523,168.2060 LRC 0.7983 USDT 0.7932 USDT 0.8048 USDT 0.8139 USDT
2022-03-01 0.8248 USDT 629,920.8230 LRC 0.8237 USDT 0.8116 USDT 0.8347 USDT 0.8351 USDT
2022-02-28 0.7635 USDT 870,520.8810 LRC 0.7940 USDT 0.7851 USDT 0.7940 USDT 0.8243 USDT
2022-02-27 0.7550 USDT 819,637.6980 LRC 0.7322 USDT 0.7102 USDT 0.7290 USDT 0.7241 USDT
2022-02-26 0.7820 USDT 545,033.9140 LRC 0.7693 USDT 0.7693 USDT 0.7783 USDT 0.7797 USDT
2022-02-25 0.7507 USDT 641,223.2710 LRC 0.7598 USDT 0.7555 USDT 0.7669 USDT 0.7782 USDT
2022-02-24 0.6898 USDT 1,907,272.9780 LRC 0.7396 USDT 0.7236 USDT 0.7430 USDT 0.7238 USDT
2022-02-23 0.7963 USDT 1,200,164.9270 LRC 0.7785 USDT 0.7557 USDT 0.7704 USDT 0.7577 USDT
2022-02-22 0.7706 USDT 898,187.1360 LRC 0.7811 USDT 0.7772 USDT 0.7890 USDT 0.7878 USDT
2022-02-21 0.8213 USDT 1,058,274.4700 LRC 0.7977 USDT 0.7784 USDT 0.8082 USDT 0.7806 USDT
2022-02-20 0.8318 USDT 719,366.2000 LRC 0.8197 USDT 0.7883 USDT 0.8113 USDT 0.8157 USDT
2022-02-19 0.8855 USDT 23,621.7040 LRC 0.8779 USDT 0.8758 USDT 0.8827 USDT 0.8825 USDT
2022-02-18 0.8969 USDT 450,665.9780 LRC 0.8792 USDT 0.8700 USDT 0.8811 USDT 0.8794 USDT
2022-02-17 0.9243 USDT 1,176,882.8530 LRC 0.9000 USDT 0.8596 USDT 0.8860 USDT 0.8840 USDT
2022-02-16 0.9666 USDT 572,962.4230 LRC 0.9799 USDT 0.9583 USDT 0.9713 USDT 0.9674 USDT
2022-02-15 0.9696 USDT 501,947.7910 LRC 0.9795 USDT 0.9684 USDT 0.9797 USDT 0.9871 USDT
2022-02-14 0.9017 USDT 779,611.3240 LRC 0.8871 USDT 0.8798 USDT 0.8949 USDT 0.9300 USDT
2022-02-13 0.9378 USDT 864,092.2600 LRC 0.9011 USDT 0.8910 USDT 0.9096 USDT 0.9112 USDT
2022-02-12 0.9441 USDT 842,822.7360 LRC 0.9565 USDT 0.9262 USDT 0.9543 USDT 0.9483 USDT