Loopring(LRC)Heute
$0.0992
vor 1 Jahren
$0.122244
vor 2 Jahren
$0.174308
vor 3 Jahren
$0.35057
vor 4 Jahren
$0.483815
vor 5 Jahren
$0.25616
vor 6 Jahren
$0.034012
vor 7 Jahren
$0.083407
Loopring Preisverlauf
(LRC)Zeitraum: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-26 | $0.086922 | $0.0871 | $0.0818 | $0.085019 | $13.833M |
2025-08-25 | $0.089302 | $0.0939 | $0.086 | $0.0864 | $401.755K |
2025-08-24 | $0.091730 | $0.0935 | $0.0876 | $0.089198 | $9.289M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-13
Loopring(LRC)
