Crypto exchange DigiFinex

Market Loopring (LRC) / Tether (USDT)

Identifier on DigiFinex: lrc_usdt
Date Price Volume Open Low High Close
2022-02-06 1.0207 USDT 3,126,569.5480 LRC 1.0385 USDT 1.0354 USDT 1.0500 USDT 1.0700 USDT
2022-02-05 0.9758 USDT 1,136,809.8200 LRC 0.9684 USDT 0.9424 USDT 0.9569 USDT 0.9621 USDT
2022-02-04 0.8740 USDT 755,407.3120 LRC 0.8920 USDT 0.8890 USDT 0.9007 USDT 0.9007 USDT
2022-02-03 0.8442 USDT 797,947.7240 LRC 0.8290 USDT 0.8248 USDT 0.8343 USDT 0.8382 USDT
2022-02-02 0.9223 USDT 1,244,128.0860 LRC 0.9038 USDT 0.8494 USDT 0.8765 USDT 0.8711 USDT
2022-02-01 0.9846 USDT 957,950.9190 LRC 0.9677 USDT 0.9562 USDT 0.9706 USDT 0.9702 USDT
2022-01-31 0.9831 USDT 1,170,748.1630 LRC 0.9941 USDT 0.9843 USDT 1.0036 USDT 0.9995 USDT
2022-01-30 1.0137 USDT 1,347,730.9910 LRC 1.0384 USDT 0.9759 USDT 0.9851 USDT 0.9807 USDT
2022-01-29 0.9869 USDT 831,183.5970 LRC 0.9761 USDT 0.9695 USDT 0.9831 USDT 0.9811 USDT
2022-01-28 0.9600 USDT 204,443.2930 LRC 0.9776 USDT 0.9776 USDT 0.9946 USDT 0.9880 USDT
2022-01-27 1.0161 USDT 1,036,083.9900 LRC 0.9477 USDT 0.9246 USDT 0.9601 USDT 0.9571 USDT
2022-01-26 1.0753 USDT 2,912,605.3230 LRC 1.1158 USDT 1.0362 USDT 1.0569 USDT 1.0436 USDT
2022-01-25 0.9443 USDT 2,791,197.0180 LRC 1.0386 USDT 1.0040 USDT 1.0339 USDT 1.0262 USDT
2022-01-24 0.7977 USDT 416,487.3430 LRC 0.8555 USDT 0.8429 USDT 0.8600 USDT 0.8512 USDT
2022-01-23 0.8010 USDT 2,072,750.4860 LRC 0.7813 USDT 0.7769 USDT 0.8007 USDT 0.8536 USDT
2022-01-22 0.7638 USDT 3,314,625.0400 LRC 0.7028 USDT 0.6841 USDT 0.7174 USDT 0.7381 USDT
2022-01-21 1.0002 USDT 2,356,165.6960 LRC 0.9634 USDT 0.9242 USDT 0.9639 USDT 0.9600 USDT
2022-01-20 1.1833 USDT 920,019.2380 LRC 1.2016 USDT 1.1457 USDT 1.1781 USDT 1.1461 USDT
2022-01-19 1.1912 USDT 376,291.7980 LRC 1.1832 USDT 1.1732 USDT 1.1912 USDT 1.1749 USDT
2022-01-18 1.1543 USDT 622,767.6760 LRC 1.1201 USDT 1.1147 USDT 1.1574 USDT 1.1596 USDT
2022-01-17 1.2424 USDT 682,079.3430 LRC 1.2150 USDT 1.1907 USDT 1.1971 USDT 1.1964 USDT
2022-01-16 1.3483 USDT 474,712.2380 LRC 1.3441 USDT 1.3408 USDT 1.3708 USDT 1.3646 USDT
2022-01-15 1.4226 USDT 344,499.6030 LRC 1.4353 USDT 1.4141 USDT 1.4302 USDT 1.4234 USDT
2022-01-14 1.4866 USDT 339,736.6200 LRC 1.4794 USDT 1.4713 USDT 1.4886 USDT 1.4811 USDT
2022-01-13 1.5884 USDT 301,204.1470 LRC 1.5281 USDT 1.5090 USDT 1.5301 USDT 1.5112 USDT
2022-01-12 1.5647 USDT 616,160.6820 LRC 1.6077 USDT 1.6076 USDT 1.6355 USDT 1.6397 USDT
2022-01-11 1.4558 USDT 242,400.0900 LRC 1.4873 USDT 1.4827 USDT 1.4984 USDT 1.4948 USDT
2022-01-10 1.4766 USDT 338,312.2930 LRC 1.4427 USDT 1.4330 USDT 1.4680 USDT 1.4571 USDT
2022-01-09 1.5586 USDT 89,136.5980 LRC 1.6031 USDT 1.5851 USDT 1.5936 USDT 1.5923 USDT
2022-01-08 1.5846 USDT 563,842.7390 LRC 1.4897 USDT 1.4888 USDT 1.5414 USDT 1.5392 USDT
2022-01-07 1.7530 USDT 234,071.8360 LRC 1.7118 USDT 1.6575 USDT 1.6825 USDT 1.6588 USDT
2022-01-06 1.8244 USDT 3,521,161.7990 LRC 1.7896 USDT 1.7581 USDT 1.7982 USDT 2.0260 USDT
2022-01-05 1.9212 USDT 1,814,326.4280 LRC 1.8401 USDT 1.6468 USDT 1.8343 USDT 1.8165 USDT
2022-01-04 2.0677 USDT 204,049.3010 LRC 2.0615 USDT 2.0615 USDT 2.0922 USDT 2.0786 USDT
2022-01-03 2.0656 USDT 166,326.0560 LRC 2.0395 USDT 2.0289 USDT 2.0595 USDT 2.0406 USDT
2022-01-02 2.0791 USDT 102,374.4920 LRC 2.0794 USDT 2.0651 USDT 2.0805 USDT 2.0764 USDT
2022-01-01 2.0741 USDT 179,798.7840 LRC 2.0775 USDT 2.0550 USDT 2.0771 USDT 2.0833 USDT
2021-12-31 2.0534 USDT 864,939.1090 LRC 1.9516 USDT 1.9510 USDT 1.9860 USDT 2.0965 USDT
2021-12-30 1.9914 USDT 281,777.2730 LRC 2.0130 USDT 1.9750 USDT 1.9910 USDT 1.9898 USDT
2021-12-29 2.0476 USDT 78,839.8740 LRC 2.0291 USDT 2.0107 USDT 2.0274 USDT 2.0240 USDT
2021-12-28 2.1539 USDT 71,190.7000 LRC 2.0918 USDT 2.0705 USDT 2.1088 USDT 2.0959 USDT
2021-12-27 2.3790 USDT 315,647.2130 LRC 2.3536 USDT 2.3198 USDT 2.3474 USDT 2.3265 USDT
2021-12-26 2.3312 USDT 314,853.6610 LRC 2.3362 USDT 2.3064 USDT 2.3679 USDT 2.3660 USDT
2021-12-25 2.2655 USDT 332,758.2240 LRC 2.2853 USDT 2.2615 USDT 2.2925 USDT 2.2914 USDT
2021-12-24 2.3020 USDT 263,050.9360 LRC 2.2532 USDT 2.1784 USDT 2.2194 USDT 2.2038 USDT
2021-12-23 2.2482 USDT 432,013.3890 LRC 2.3266 USDT 2.2910 USDT 2.3156 USDT 2.3062 USDT
2021-12-22 2.2943 USDT 211,470.6010 LRC 2.2736 USDT 2.1924 USDT 2.2813 USDT 2.1953 USDT
2021-12-21 2.2353 USDT 1,145,337.6770 LRC 2.3344 USDT 2.3154 USDT 2.3635 USDT 2.3663 USDT
2021-12-20 1.9780 USDT 361,151.9900 LRC 2.0101 USDT 2.0011 USDT 2.0165 USDT 2.0082 USDT
2021-12-19 2.0664 USDT 136,292.9550 LRC 2.0399 USDT 2.0259 USDT 2.0458 USDT 2.0457 USDT