Loopring(LRC)اليوم
$0.0925
منذ 1 سنة
$0.117687
منذ 2 سنة
$0.181594
منذ 3 سنة
$0.322711
منذ 4 سنة
$0.493437
منذ 5 سنة
$0.256434
منذ 6 سنة
$0.035589
منذ 7 سنة
$0.090331
Loopring سجل الأسعار
(LRC)الفترة الزمنية: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.095081 | $0.0967 | $0.0898 | $0.090874 | $11.538M |
2025-09-14 | $0.099825 | $0.1011 | $0.0939 | $0.094806 | $14.829M |
2025-09-13 | $0.096127 | $0.1017 | $0.0966 | $0.099918 | $15.625M |
2025-09-12 | $0.095713 | $0.0982 | $0.0955 | $0.096214 | $9.455M |
2025-09-11 | $0.097755 | $0.098 | $0.0948 | $0.095697 | $9.757M |
2025-09-10 | $0.095327 | $0.0991 | $0.0947 | $0.097762 | $12.483M |
2025-09-09 | $0.098968 | $0.1016 | $0.0947 | $0.095590 | $17.745M |
2025-09-08 | $0.097427 | $0.1006 | $0.0961 | $0.099204 | $19.204M |
2025-09-07 | $0.098542 | $0.0992 | $0.0963 | $0.097454 | $10.594M |
2025-09-06 | $0.100083 | $0.103 | $0.0979 | $0.098556 | $12.342M |
2025-09-05 | $0.099081 | $0.1051 | $0.0973 | $0.099983 | $21.363M |
2025-09-04 | $0.103696 | $0.1094 | $0.098 | $0.098934 | $30.946M |
2025-09-03 | $0.106076 | $0.1111 | $0.1019 | $0.103883 | $39.745M |
2025-09-02 | $0.097246 | $0.1134 | $0.097 | $0.1063 | $2.993M |
2025-09-01 | $0.112658 | $0.1152 | $0.0966 | $0.097262 | $166.085M |
2025-08-31 | $0.087999 | $0.1189 | $0.0874 | $0.113380 | $186.856M |
2025-08-30 | $0.086704 | $0.0889 | $0.0847 | $0.087962 | $8.927M |
2025-08-29 | $0.091203 | $0.0914 | $0.0854 | $0.086413 | $10.308M |
2025-08-28 | $0.089472 | $0.0942 | $0.088 | $0.091069 | $20.474M |
2025-08-27 | $0.084981 | $0.091 | $0.0855 | $0.089623 | $9.920M |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-16
Loopring(LRC)
