Crypto exchange DigiFinex

Market Loopring (LRC) / Tether (USDT)

Identifier on DigiFinex: lrc_usdt
Date Price Volume Open Low High Close
2021-12-17 2.0800 USDT 35,412.3050 LRC 2.0641 USDT 2.0474 USDT 2.0671 USDT 2.0482 USDT
2021-12-16 2.2415 USDT 468,841.7120 LRC 2.1849 USDT 2.1054 USDT 2.1521 USDT 2.1170 USDT
2021-12-15 2.1483 USDT 675,838.3970 LRC 2.2006 USDT 2.1998 USDT 2.2429 USDT 2.2259 USDT
2021-12-14 2.1645 USDT 41,661.3300 LRC 2.1859 USDT 2.1673 USDT 2.1879 USDT 2.1708 USDT
2021-12-13 2.4076 USDT 971,054.0040 LRC 2.1760 USDT 2.0635 USDT 2.1130 USDT 2.1118 USDT
2021-12-12 2.4058 USDT 206,748.0230 LRC 2.4575 USDT 2.4315 USDT 2.4589 USDT 2.4537 USDT
2021-12-11 2.3607 USDT 265,177.2160 LRC 2.3727 USDT 2.3542 USDT 2.3836 USDT 2.3871 USDT
2021-12-10 2.4629 USDT 424,414.2600 LRC 2.3869 USDT 2.3781 USDT 2.4156 USDT 2.4037 USDT
2021-12-09 2.5291 USDT 232,254.8140 LRC 2.5839 USDT 2.5442 USDT 2.6206 USDT 2.5593 USDT
2021-12-08 2.6030 USDT 4,978,243.2960 LRC 2.5657 USDT 2.5611 USDT 2.7584 USDT 2.6843 USDT
2021-12-07 2.5152 USDT 506,622.5900 LRC 2.4472 USDT 2.3926 USDT 2.4639 USDT 2.4606 USDT
2021-12-06 2.1218 USDT 1,153,452.2820 LRC 2.2657 USDT 2.2635 USDT 2.4236 USDT 2.4394 USDT
2021-12-05 2.1688 USDT 520,524.5330 LRC 2.0472 USDT 1.9676 USDT 2.0194 USDT 1.9854 USDT
2021-12-04 2.0414 USDT 477,507.6330 LRC 2.1893 USDT 2.1454 USDT 2.2310 USDT 2.2265 USDT
2021-12-03 2.4806 USDT 57,323.2310 LRC 2.3715 USDT 2.3595 USDT 2.3976 USDT 2.3931 USDT
2021-12-02 2.6556 USDT 27,881.7050 LRC 2.6587 USDT 2.6312 USDT 2.6593 USDT 2.6366 USDT
2021-12-01 2.8206 USDT 404,401.6590 LRC 2.8082 USDT 2.7165 USDT 2.7497 USDT 2.7497 USDT
2021-11-30 2.8235 USDT 96,960.9290 LRC 2.7873 USDT 2.7400 USDT 2.7890 USDT 2.7792 USDT
2021-11-29 2.9974 USDT 105,838.5900 LRC 2.9387 USDT 2.8991 USDT 2.9287 USDT 2.9265 USDT
2021-11-28 2.7910 USDT 296,392.9710 LRC 2.8902 USDT 2.8603 USDT 2.9587 USDT 2.9348 USDT
2021-11-27 2.9505 USDT 29,924.4930 LRC 2.9204 USDT 2.8950 USDT 2.9267 USDT 2.9245 USDT
2021-11-26 3.0250 USDT 134,201.1510 LRC 2.9003 USDT 2.8380 USDT 2.9434 USDT 2.8515 USDT
2021-11-25 3.4265 USDT 285,093.9840 LRC 3.2479 USDT 3.2346 USDT 3.3325 USDT 3.3256 USDT
2021-11-24 3.1140 USDT 210,042.1200 LRC 3.0553 USDT 3.0216 USDT 3.1224 USDT 3.1222 USDT
2021-11-23 3.0256 USDT 702,708.5980 LRC 3.4357 USDT 3.2662 USDT 3.3736 USDT 3.2749 USDT
2021-11-22 2.6255 USDT 349,576.6700 LRC 2.4832 USDT 2.4767 USDT 2.5531 USDT 2.5846 USDT
2021-11-21 2.4956 USDT 41,906.6910 LRC 2.4627 USDT 2.4011 USDT 2.4653 USDT 2.4443 USDT
2021-11-20 2.6483 USDT 36,830.8270 LRC 2.5557 USDT 2.5482 USDT 2.5735 USDT 2.5667 USDT
2021-11-19 2.5829 USDT 153,437.4640 LRC 2.8162 USDT 2.7940 USDT 2.8918 USDT 2.8011 USDT
2021-11-18 2.3849 USDT 167,075.3110 LRC 2.3272 USDT 2.2420 USDT 2.3336 USDT 2.2458 USDT
2021-11-17 2.6913 USDT 112,082.5790 LRC 2.5590 USDT 2.4758 USDT 2.5231 USDT 2.5053 USDT
2021-11-16 2.6395 USDT 178,854.1250 LRC 2.5716 USDT 2.5665 USDT 2.6542 USDT 2.6484 USDT
2021-11-15 2.9724 USDT 172,444.0020 LRC 2.9154 USDT 2.8592 USDT 2.9152 USDT 2.8984 USDT
2021-11-14 3.1016 USDT 561,420.0740 LRC 3.1434 USDT 3.1420 USDT 3.1900 USDT 3.1832 USDT
2021-11-13 2.8136 USDT 229,204.9900 LRC 2.7732 USDT 2.6806 USDT 2.6964 USDT 2.6950 USDT
2021-11-12 3.1225 USDT 34,573.7810 LRC 3.0243 USDT 2.9934 USDT 3.0320 USDT 3.0065 USDT
2021-11-11 3.3094 USDT 762,826.8710 LRC 3.1754 USDT 3.1747 USDT 3.2786 USDT 3.2781 USDT
2021-11-10 3.2530 USDT 964,302.8300 LRC 2.8941 USDT 2.8742 USDT 3.2225 USDT 3.1447 USDT
2021-11-09 2.4703 USDT 427,421.8040 LRC 2.8821 USDT 2.8190 USDT 2.9914 USDT 2.9914 USDT
2021-11-08 1.8603 USDT 2,188,584.5540 LRC 2.2068 USDT 2.1203 USDT 2.2417 USDT 2.1506 USDT
2021-11-07 1.3513 USDT 97,836.2560 LRC 1.3767 USDT 1.3740 USDT 1.3998 USDT 1.3980 USDT
2021-11-06 1.2663 USDT 352,799.1500 LRC 1.2676 USDT 1.2607 USDT 1.2960 USDT 1.3025 USDT
2021-11-05 1.3054 USDT 525,602.2630 LRC 1.2610 USDT 1.1865 USDT 1.2152 USDT 1.2012 USDT
2021-11-04 1.2020 USDT 133,183.6090 LRC 1.0961 USDT 1.0946 USDT 1.1233 USDT 1.1206 USDT
2021-11-03 1.3796 USDT 197,034.5200 LRC 1.2106 USDT 1.1577 USDT 1.2116 USDT 1.1736 USDT
2021-11-02 1.3174 USDT 2,766,673.9680 LRC 1.4871 USDT 1.3791 USDT 1.4230 USDT 1.3998 USDT
2021-11-01 0.8119 USDT 4,557,845.2000 LRC 0.9768 USDT 0.9547 USDT 1.0204 USDT 1.0248 USDT
2021-10-31 0.5635 USDT 313,487.1010 LRC 0.5485 USDT 0.5477 USDT 0.5580 USDT 0.5671 USDT
2021-10-30 0.5942 USDT 206,708.5180 LRC 0.5454 USDT 0.5422 USDT 0.5512 USDT 0.5422 USDT
2021-10-29 0.5317 USDT 548,158.1480 LRC 0.5364 USDT 0.5350 USDT 0.5447 USDT 0.5419 USDT