Crypto exchange DigiFinex

Market Loopring (LRC) / Tether (USDT)

Identifier on DigiFinex: lrc_usdt
Date Price Volume Open Low High Close
2021-04-24 0.4529 USDT 153,351.7240 LRC 0.4488 USDT 0.4403 USDT 0.4456 USDT 0.4452 USDT
2021-04-23 0.4588 USDT 155,985.0030 LRC 0.4630 USDT 0.4610 USDT 0.4714 USDT 0.4720 USDT
2021-04-22 0.5425 USDT 531,345.1150 LRC 0.5467 USDT 0.4835 USDT 0.5108 USDT 0.5072 USDT
2021-04-21 0.5764 USDT 238,261.8840 LRC 0.5902 USDT 0.5640 USDT 0.5729 USDT 0.5680 USDT
2021-04-20 0.5493 USDT 256,182.5590 LRC 0.5642 USDT 0.5612 USDT 0.5696 USDT 0.5691 USDT
2021-04-19 0.5920 USDT 390,014.3580 LRC 0.5556 USDT 0.5553 USDT 0.5670 USDT 0.5674 USDT
2021-04-18 0.6206 USDT 433,842.2280 LRC 0.5973 USDT 0.5956 USDT 0.6147 USDT 0.6272 USDT
2021-04-17 0.7121 USDT 1,836,845.8940 LRC 0.7069 USDT 0.7037 USDT 0.7324 USDT 0.7550 USDT
2021-04-16 0.6406 USDT 208,812.5430 LRC 0.6435 USDT 0.6413 USDT 0.6462 USDT 0.6452 USDT
2021-04-15 0.6756 USDT 308,987.8610 LRC 0.6811 USDT 0.6701 USDT 0.6832 USDT 0.6827 USDT
2021-04-14 0.6349 USDT 463,496.7730 LRC 0.6373 USDT 0.6285 USDT 0.6403 USDT 0.6492 USDT
2021-04-13 0.6064 USDT 156,417.3670 LRC 0.6052 USDT 0.5955 USDT 0.5986 USDT 0.5982 USDT
2021-04-12 0.5877 USDT 465,311.7190 LRC 0.5995 USDT 0.5935 USDT 0.6064 USDT 0.6179 USDT
2021-04-11 0.5649 USDT 285,493.8230 LRC 0.5633 USDT 0.5611 USDT 0.5658 USDT 0.5642 USDT
2021-04-10 0.5651 USDT 315,189.5370 LRC 0.5624 USDT 0.5467 USDT 0.5577 USDT 0.5504 USDT
2021-04-09 0.5591 USDT 155,346.0270 LRC 0.5582 USDT 0.5555 USDT 0.5582 USDT 0.5573 USDT
2021-04-08 0.5526 USDT 259,225.7970 LRC 0.5655 USDT 0.5547 USDT 0.5605 USDT 0.5682 USDT
2021-04-07 0.5380 USDT 384,420.3660 LRC 0.5139 USDT 0.5068 USDT 0.5232 USDT 0.5305 USDT
2021-04-06 0.5854 USDT 298,077.9670 LRC 0.5785 USDT 0.5631 USDT 0.5755 USDT 0.5753 USDT
2021-04-05 0.5791 USDT 478,314.5300 LRC 0.6012 USDT 0.5941 USDT 0.6002 USDT 0.5965 USDT
2021-04-04 0.5516 USDT 328,056.8230 LRC 0.5610 USDT 0.5593 USDT 0.5670 USDT 0.5708 USDT
2021-04-03 0.5700 USDT 573,454.8500 LRC 0.5588 USDT 0.5250 USDT 0.5489 USDT 0.5412 USDT
2021-04-02 0.5601 USDT 365,097.9020 LRC 0.5588 USDT 0.5489 USDT 0.5592 USDT 0.5724 USDT
2021-04-01 0.5448 USDT 194,736.2640 LRC 0.5425 USDT 0.5365 USDT 0.5419 USDT 0.5395 USDT
2021-03-31 0.5313 USDT 403,042.5830 LRC 0.5256 USDT 0.5222 USDT 0.5330 USDT 0.5534 USDT
2021-03-30 0.5448 USDT 133,377.2040 LRC 0.5377 USDT 0.5322 USDT 0.5404 USDT 0.5462 USDT
2021-03-29 0.5255 USDT 143,146.8420 LRC 0.5381 USDT 0.5308 USDT 0.5365 USDT 0.5333 USDT
2021-03-28 0.4897 USDT 108,152.7230 LRC 0.4813 USDT 0.4813 USDT 0.4905 USDT 0.4905 USDT
2021-03-27 0.4948 USDT 203,346.9680 LRC 0.4862 USDT 0.4859 USDT 0.4927 USDT 0.4878 USDT
2021-03-26 0.4737 USDT 456,638.1680 LRC 0.4826 USDT 0.4738 USDT 0.4853 USDT 0.4894 USDT
2021-03-25 0.4585 USDT 346,605.8930 LRC 0.4529 USDT 0.4463 USDT 0.4587 USDT 0.4603 USDT
2021-03-24 0.5164 USDT 426,840.7040 LRC 0.5268 USDT 0.4960 USDT 0.5023 USDT 0.4982 USDT
2021-03-23 0.5216 USDT 153,067.9060 LRC 0.5166 USDT 0.5102 USDT 0.5201 USDT 0.5237 USDT
2021-03-22 0.5486 USDT 405,683.3380 LRC 0.5517 USDT 0.5138 USDT 0.5244 USDT 0.5199 USDT
2021-03-21 0.5577 USDT 153,222.3290 LRC 0.5594 USDT 0.5558 USDT 0.5619 USDT 0.5618 USDT
2021-03-20 0.5981 USDT 362,539.5950 LRC 0.6006 USDT 0.5867 USDT 0.5902 USDT 0.5902 USDT
2021-03-19 0.5915 USDT 133,572.6690 LRC 0.5897 USDT 0.5841 USDT 0.5900 USDT 0.5849 USDT
2021-03-18 0.6130 USDT 299,870.2340 LRC 0.6116 USDT 0.5890 USDT 0.5970 USDT 0.5934 USDT
2021-03-17 0.5964 USDT 582,973.9910 LRC 0.6254 USDT 0.6195 USDT 0.6266 USDT 0.6231 USDT
2021-03-16 0.5442 USDT 160,315.7740 LRC 0.5314 USDT 0.5306 USDT 0.5414 USDT 0.5456 USDT
2021-03-15 0.5335 USDT 212,979.2740 LRC 0.5295 USDT 0.5265 USDT 0.5321 USDT 0.5289 USDT
2021-03-14 0.5672 USDT 220,797.0500 LRC 0.5582 USDT 0.5400 USDT 0.5496 USDT 0.5526 USDT
2021-03-13 0.5595 USDT 372,036.3790 LRC 0.5803 USDT 0.5745 USDT 0.5830 USDT 0.5848 USDT
2021-03-12 0.5442 USDT 240,896.5510 LRC 0.5348 USDT 0.5138 USDT 0.5253 USDT 0.5245 USDT
2021-03-11 0.5667 USDT 231,316.0420 LRC 0.5681 USDT 0.5605 USDT 0.5672 USDT 0.5623 USDT
2021-03-10 0.5906 USDT 306,143.8180 LRC 0.5933 USDT 0.5618 USDT 0.5806 USDT 0.5801 USDT
2021-03-09 0.5942 USDT 611,420.0510 LRC 0.5875 USDT 0.5865 USDT 0.5947 USDT 0.6133 USDT
2021-03-08 0.5638 USDT 307,817.2950 LRC 0.5591 USDT 0.5549 USDT 0.5611 USDT 0.5655 USDT
2021-03-07 0.5752 USDT 275,126.6270 LRC 0.5699 USDT 0.5580 USDT 0.5645 USDT 0.5721 USDT
2021-03-06 0.5755 USDT 217,954.0650 LRC 0.5688 USDT 0.5687 USDT 0.5798 USDT 0.5839 USDT