Loopring(LRC)今日
$0.098
1年前
$0.115524
2年前
$0.184785
3年前
$0.327659
4年前
$0.505482
5年前
$0.185749
6年前
$0.033310
7年前
$0.100736
Loopring 価格履歴
(LRC)期間: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-23 | $0.090756 | $0.0942 | $0.0903 | $0.091590 | $23.445M |
2025-08-22 | $0.087383 | $0.0927 | $0.0832 | $0.090706 | $12.902M |
2025-08-21 | $0.088108 | $0.0909 | $0.0869 | $0.087225 | $10.835M |
2025-08-20 | $0.091055 | $0.0892 | $0.0852 | $0.087986 | $13.980M |
2025-08-19 | $0.088383 | $0.0954 | $0.0865 | $0.090887 | $23.151M |
2025-08-18 | $0.094249 | $0.0939 | $0.0872 | $0.088471 | $18.948M |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-07
Loopring(LRC)
