Crypto exchange DigiFinex

Market Loopring (LRC) / Tether (USDT)

Identifier on DigiFinex: lrc_usdt
12...56789...1314
Date Price Volume Open Low High Close
2021-09-10 0.4358 USDT 61,934.2280 LRC 0.4095 USDT 0.4048 USDT 0.4134 USDT 0.4166 USDT
2021-09-09 0.4465 USDT 55,885.4080 LRC 0.4398 USDT 0.4390 USDT 0.4480 USDT 0.4473 USDT
2021-09-08 0.4341 USDT 438,528.4960 LRC 0.4530 USDT 0.4378 USDT 0.4465 USDT 0.4465 USDT
2021-09-07 0.4430 USDT 802,885.6370 LRC 0.4034 USDT 0.3935 USDT 0.4044 USDT 0.4044 USDT
2021-09-06 0.5091 USDT 152,994.8140 LRC 0.5032 USDT 0.5010 USDT 0.5075 USDT 0.5034 USDT
2021-09-05 0.5194 USDT 122,906.4420 LRC 0.5233 USDT 0.5194 USDT 0.5245 USDT 0.5220 USDT
2021-09-04 0.5131 USDT 151,997.3350 LRC 0.5102 USDT 0.5059 USDT 0.5118 USDT 0.5090 USDT
2021-09-03 0.5216 USDT 701,185.6390 LRC 0.5215 USDT 0.4974 USDT 0.5215 USDT 0.5145 USDT
2021-09-02 0.5356 USDT 221,387.9190 LRC 0.5285 USDT 0.5263 USDT 0.5309 USDT 0.5276 USDT
2021-09-01 0.5402 USDT 264,611.0010 LRC 0.5310 USDT 0.5287 USDT 0.5326 USDT 0.5293 USDT
2021-08-31 0.5377 USDT 305,770.0480 LRC 0.5346 USDT 0.5319 USDT 0.5378 USDT 0.5480 USDT
2021-08-30 0.5631 USDT 732,961.2030 LRC 0.5575 USDT 0.5292 USDT 0.5478 USDT 0.5342 USDT
2021-08-29 0.6297 USDT 1,908,249.3200 LRC 0.5808 USDT 0.5531 USDT 0.5707 USDT 0.5633 USDT
2021-08-28 0.5296 USDT 433,444.3010 LRC 0.5476 USDT 0.5414 USDT 0.5524 USDT 0.5494 USDT
2021-08-27 0.5109 USDT 246,236.8070 LRC 0.5058 USDT 0.4965 USDT 0.5001 USDT 0.4996 USDT
2021-08-26 0.4834 USDT 2,558,570.4490 LRC 0.4773 USDT 0.4773 USDT 0.4964 USDT 0.4904 USDT
2021-08-25 0.4663 USDT 177,462.0680 LRC 0.4664 USDT 0.4616 USDT 0.4682 USDT 0.4622 USDT
2021-08-24 0.4938 USDT 706,365.7770 LRC 0.4810 USDT 0.4654 USDT 0.4739 USDT 0.4691 USDT
2021-08-23 0.5189 USDT 870,558.3970 LRC 0.5008 USDT 0.4971 USDT 0.5167 USDT 0.5084 USDT
2021-08-22 0.5020 USDT 2,158,035.5350 LRC 0.5832 USDT 0.5432 USDT 0.5684 USDT 0.5493 USDT
2021-08-21 0.3551 USDT 123,743.1990 LRC 0.3514 USDT 0.3505 USDT 0.3556 USDT 0.3554 USDT
2021-08-20 0.3460 USDT 119,411.8200 LRC 0.3526 USDT 0.3481 USDT 0.3498 USDT 0.3490 USDT
2021-08-19 0.3174 USDT 74,205.1410 LRC 0.3238 USDT 0.3219 USDT 0.3254 USDT 0.3236 USDT
2021-08-18 0.3153 USDT 99,241.6440 LRC 0.3078 USDT 0.3058 USDT 0.3092 USDT 0.3127 USDT
2021-08-17 0.3355 USDT 141,120.5530 LRC 0.3171 USDT 0.3117 USDT 0.3184 USDT 0.3143 USDT
2021-08-16 0.3455 USDT 238,314.2570 LRC 0.3476 USDT 0.3427 USDT 0.3505 USDT 0.3456 USDT
2021-08-15 0.3189 USDT 220,283.8170 LRC 0.3237 USDT 0.3205 USDT 0.3247 USDT 0.3245 USDT
2021-08-14 0.3270 USDT 248,192.5260 LRC 0.3233 USDT 0.3180 USDT 0.3235 USDT 0.3238 USDT
2021-08-13 0.3202 USDT 815,305.9260 LRC 0.3337 USDT 0.3313 USDT 0.3393 USDT 0.3383 USDT
2021-08-12 0.2896 USDT 181,368.9340 LRC 0.2842 USDT 0.2800 USDT 0.2845 USDT 0.2849 USDT
2021-08-11 0.3010 USDT 643,439.5760 LRC 0.3040 USDT 0.2941 USDT 0.3026 USDT 0.2974 USDT
2021-08-10 0.2884 USDT 183,288.8580 LRC 0.2911 USDT 0.2877 USDT 0.2917 USDT 0.2914 USDT
2021-08-09 0.2773 USDT 491,310.6070 LRC 0.2866 USDT 0.2816 USDT 0.2852 USDT 0.2852 USDT
2021-08-08 0.2731 USDT 113,469.8240 LRC 0.2636 USDT 0.2619 USDT 0.2645 USDT 0.2621 USDT
2021-08-07 0.2765 USDT 401,558.7820 LRC 0.2827 USDT 0.2761 USDT 0.2795 USDT 0.2782 USDT
2021-08-06 0.2593 USDT 325,310.6330 LRC 0.2686 USDT 0.2632 USDT 0.2653 USDT 0.2651 USDT
2021-08-05 0.2552 USDT 104,344.3640 LRC 0.2572 USDT 0.2554 USDT 0.2573 USDT 0.2566 USDT
2021-08-04 0.2476 USDT 112,190.6900 LRC 0.2554 USDT 0.2515 USDT 0.2541 USDT 0.2516 USDT
2021-08-03 0.2452 USDT 73,717.8930 LRC 0.2407 USDT 0.2401 USDT 0.2425 USDT 0.2421 USDT
2021-08-02 0.2509 USDT 194,697.0240 LRC 0.2531 USDT 0.2517 USDT 0.2540 USDT 0.2540 USDT
2021-08-01 0.2619 USDT 352,793.8530 LRC 0.2675 USDT 0.2611 USDT 0.2646 USDT 0.2611 USDT
2021-07-31 0.2542 USDT 105,532.0810 LRC 0.2515 USDT 0.2515 USDT 0.2535 USDT 0.2544 USDT
2021-07-30 0.2417 USDT 237,268.9080 LRC 0.2414 USDT 0.2414 USDT 0.2441 USDT 0.2446 USDT
2021-07-29 0.2366 USDT 159,546.9710 LRC 0.2398 USDT 0.2379 USDT 0.2404 USDT 0.2412 USDT
2021-07-28 0.2314 USDT 80,851.4140 LRC 0.2315 USDT 0.2300 USDT 0.2310 USDT 0.2310 USDT
2021-07-27 0.2278 USDT 177,858.7570 LRC 0.2258 USDT 0.2251 USDT 0.2283 USDT 0.2273 USDT
2021-07-26 0.2399 USDT 660,209.8020 LRC 0.2407 USDT 0.2282 USDT 0.2324 USDT 0.2304 USDT
2021-07-25 0.2211 USDT 108,441.1780 LRC 0.2231 USDT 0.2213 USDT 0.2240 USDT 0.2233 USDT
2021-07-24 0.2154 USDT 87,474.7170 LRC 0.2131 USDT 0.2123 USDT 0.2137 USDT 0.2134 USDT
2021-07-23 0.2087 USDT 134,863.3210 LRC 0.2052 USDT 0.2046 USDT 0.2065 USDT 0.2092 USDT
12...56789...1314