24 février 2019
  • Home
  • Loopring (LRC) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Loopring (LRC) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Loopring live est de $0.058090 avec un volume de $45.83M. Loopring à une variation de 2.44% en haut sur les dernières 24h. Tous les cours en live de toutes les crypto monnaies sont disponibles sur trader-crypto-monnaie.fr. Tradez toutes les crypto monnaies en un seul clic.


  • LRC
    Loopring(LRC)
  • Prix
    $0.058090
  • 1h%
    0.66%
  • 24h%
    2.44%
  • 7d%
    6.03%
  • Capitalisation boursière
    $45.83M
  • Le volume
    $1.62M
  • Approvisionnement disponible
    788.98M LRC
  • Rang
    78

Je m’inscris pour trader

Historique des cours

Date Prix Le volume Capitalisation boursière
23/02/2018 $0.616879 $7.52M $346.20M
24/02/2018 $0.674101 $13.66M $378.31M
25/02/2018 $0.626494 $3.41M $351.59M
26/02/2018 $0.635712 $1.92M $356.86M
27/02/2018 $0.614756 $3.11M $345.49M
28/02/2018 $0.567945 $3.53M $320.02M
01/03/2018 $0.546461 $4.01M $308.69M
02/03/2018 $0.529528 $2.39M $300.01M
03/03/2018 $0.521357 $1.78M $295.75M
04/03/2018 $0.537252 $1.58M $304.89M
05/03/2018 $0.549597 $2.14M $312.05M
06/03/2018 $0.466997 $2.64M $265.35M
07/03/2018 $0.413217 $2.76M $234.95M
08/03/2018 $0.423888 $14.05M $241.62M
09/03/2018 $0.393131 $13.94M $224.25M
10/03/2018 $0.367869 $3.80M $210.19M
11/03/2018 $0.373195 $3.54M $213.50M
12/03/2018 $0.345907 $3.34M $197.88M
13/03/2018 $0.340841 $2.76M $194.99M
14/03/2018 $0.301047 $1.89M $172.22M
15/03/2018 $0.305568 $2.36M $174.81M
16/03/2018 $0.32064 $1.89M $183.43M
17/03/2018 $0.290149 $1.14M $165.99M
18/03/2018 $0.283115 $1.99M $161.96M
19/03/2018 $0.313093 $1.90M $179.11M
20/03/2018 $0.342883 $1.71M $196.15M
21/03/2018 $0.410735 $24.43M $234.97M
22/03/2018 $0.428316 $15.35M $245.03M
23/03/2018 $0.453966 $10.96M $259.70M
24/03/2018 $0.49478 $8.73M $283.05M
25/03/2018 $0.470326 $4.42M $269.06M
26/03/2018 $0.419043 $4.57M $239.72M
27/03/2018 $0.419397 $3.23M $239.93M
28/03/2018 $0.432277 $4.47M $247.29M
29/03/2018 $0.377442 $2.87M $215.92M
30/03/2018 $0.378568 $2.94M $216.57M
31/03/2018 $0.385985 $1.95M $220.81M
01/04/2018 $0.370748 $2.03M $212.10M
02/04/2018 $0.365183 $1.69M $208.91M
03/04/2018 $0.39318 $6.29M $224.93M
04/04/2018 $0.364844 $5.48M $208.72M
05/04/2018 $0.369584 $3.55M $211.43M
06/04/2018 $0.354384 $2.81M $202.73M
07/04/2018 $0.391168 $6.97M $223.78M
08/04/2018 $0.405021 $5.46M $231.70M
09/04/2018 $0.405995 $8.91M $232.26M
10/04/2018 $0.418818 $6.47M $239.59M
11/04/2018 $0.450677 $6.78M $257.82M
12/04/2018 $0.541287 $18.16M $309.66M
13/04/2018 $0.569021 $20.58M $325.52M
14/04/2018 $0.617941 $17.47M $353.51M
15/04/2018 $0.632058 $13.25M $361.58M
16/04/2018 $0.631366 $26.56M $361.19M
17/04/2018 $0.634762 $20.75M $363.13M
18/04/2018 $0.675655 $14.92M $386.52M
19/04/2018 $0.747995 $22.26M $427.91M
20/04/2018 $0.796121 $28.93M $455.44M
21/04/2018 $0.731177 $30.63M $418.29M
22/04/2018 $0.759958 $21.02M $434.75M
23/04/2018 $0.791102 $27.09M $452.57M
24/04/2018 $0.83277 $24.37M $476.41M
25/04/2018 $0.748598 $26.91M $428.25M
26/04/2018 $0.780174 $20.05M $446.32M
27/04/2018 $0.761852 $20.42M $435.84M
28/04/2018 $0.833374 $28.37M $476.75M
29/04/2018 $0.994698 $51.11M $569.04M
30/04/2018 $0.936983 $40.09M $536.02M
01/05/2018 $0.938134 $29.26M $536.68M
02/05/2018 $0.942193 $18.90M $539.00M
03/05/2018 $0.922471 $20.61M $527.72M
04/05/2018 $0.911275 $27.90M $521.32M
05/05/2018 $0.945537 $30.05M $540.92M
06/05/2018 $0.870553 $26.32M $498.02M
07/05/2018 $0.840258 $19.96M $480.69M
08/05/2018 $0.843262 $20.01M $482.41M
09/05/2018 $0.823224 $21.45M $470.95M
10/05/2018 $0.774938 $19.57M $443.32M
11/05/2018 $0.643505 $18.68M $368.13M
12/05/2018 $0.622269 $15.58M $355.98M
13/05/2018 $0.686374 $11.29M $392.66M
14/05/2018 $0.659014 $14.36M $377.00M
15/05/2018 $0.684547 $23.33M $391.61M
16/05/2018 $0.648116 $53.67M $370.77M
17/05/2018 $0.612324 $22.00M $350.29M
18/05/2018 $0.641781 $33.01M $367.15M
19/05/2018 $0.630015 $23.79M $360.42M
20/05/2018 $0.672083 $25.60M $384.48M
21/05/2018 $0.631114 $32.21M $361.04M
22/05/2018 $0.58133 $20.12M $332.56M
23/05/2018 $0.500782 $22.08M $286.48M
24/05/2018 $0.508293 $19.91M $290.78M
25/05/2018 $0.495383 $13.36M $283.40M
26/05/2018 $0.5108 $8.19M $292.22M
27/05/2018 $0.495416 $6.75M $283.41M
28/05/2018 $0.449373 $7.89M $257.07M
29/05/2018 $0.485683 $14.98M $277.85M
30/05/2018 $0.473374 $16.90M $270.80M
31/05/2018 $0.516684 $15.84M $295.58M
01/06/2018 $0.499744 $14.45M $285.89M
02/06/2018 $0.521186 $13.81M $298.16M
03/06/2018 $0.552917 $14.84M $316.31M
04/06/2018 $0.508002 $11.46M $290.61M
05/06/2018 $0.542965 $12.20M $310.62M
06/06/2018 $0.543074 $15.38M $310.68M
07/06/2018 $0.518535 $10.74M $296.64M
08/06/2018 $0.516357 $10.34M $295.39M
09/06/2018 $0.494161 $9.18M $282.70M
10/06/2018 $0.397123 $8.13M $227.18M
11/06/2018 $0.404989 $10.27M $231.68M
12/06/2018 $0.366528 $8.51M $209.68M
13/06/2018 $0.349632 $9.17M $200.02M
14/06/2018 $0.382973 $7.27M $219.09M
15/06/2018 $0.363802 $6.84M $208.12M
16/06/2018 $0.377175 $5.40M $215.77M
17/06/2018 $0.364622 $4.67M $208.59M
18/06/2018 $0.381014 $6.03M $217.97M
19/06/2018 $0.381635 $7.58M $218.32M
20/06/2018 $0.378147 $6.01M $216.33M
21/06/2018 $0.361782 $5.15M $206.97M
22/06/2018 $0.307696 $6.16M $176.02M
23/06/2018 $0.320598 $3.77M $183.41M
24/06/2018 $0.308166 $6.61M $176.29M
25/06/2018 $0.338338 $5.31M $193.55M
26/06/2018 $0.326793 $4.62M $186.95M
27/06/2018 $0.327573 $4.97M $187.40M
28/06/2018 $0.320567 $4.65M $183.39M
29/06/2018 $0.336803 $6.07M $192.68M
30/06/2018 $0.345512 $6.10M $197.66M
01/07/2018 $0.345302 $5.19M $197.54M
02/07/2018 $0.360396 $5.93M $206.17M
03/07/2018 $0.350614 $7.85M $200.58M
04/07/2018 $0.363048 $5.67M $207.69M
05/07/2018 $0.337838 $6.02M $193.27M
06/07/2018 $0.333278 $4.86M $190.66M
07/07/2018 $0.325135 $4.66M $186.00M
08/07/2018 $0.329569 $4.27M $188.54M
09/07/2018 $0.314653 $9.36M $180.00M
10/07/2018 $0.279358 $4.77M $159.81M
11/07/2018 $0.26389 $5.24M $150.96M
12/07/2018 $0.25231 $9.15M $144.34M
13/07/2018 $0.254404 $5.91M $145.54M
14/07/2018 $0.256374 $3.57M $146.66M
15/07/2018 $0.269064 $3.60M $153.92M
16/07/2018 $0.293451 $5.84M $167.88M
17/07/2018 $0.317286 $9.04M $181.51M
18/07/2018 $0.3063 $7.18M $175.23M
19/07/2018 $0.292086 $5.01M $167.09M
20/07/2018 $0.272049 $4.54M $155.63M
21/07/2018 $0.280073 $5.81M $160.22M
22/07/2018 $0.269927 $4.17M $154.42M
23/07/2018 $0.261256 $4.15M $149.46M
24/07/2018 $0.278028 $4.67M $159.05M
25/07/2018 $0.281989 $4.49M $161.32M
26/07/2018 $0.263627 $3.70M $150.81M
27/07/2018 $0.265362 $9.84M $151.81M
28/07/2018 $0.274713 $28.49M $157.16M
29/07/2018 $0.272415 $7.37M $155.84M
30/07/2018 $0.255193 $6.11M $145.99M
31/07/2018 $0.234218 $12.05M $133.99M
01/08/2018 $0.222271 $4.67M $127.16M
02/08/2018 $0.199055 $4.74M $113.87M
04/08/2018 $0.173897 $6.12M $99.48M
05/08/2018 $0.166092 $3.61M $95.02M
06/08/2018 $0.175247 $2.82M $100.25M
07/08/2018 $0.166107 $2.60M $95.03M
08/08/2018 $0.153934 $2.55M $88.06M
09/08/2018 $0.129225 $4.19M $73.93M
10/08/2018 $0.137724 $5.15M $78.79M
11/08/2018 $0.122475 $3.41M $70.06M
12/08/2018 $0.115527 $2.22M $66.09M
13/08/2018 $0.114403 $5.76M $65.45M
14/08/2018 $0.110684 $6.96M $63.32M
15/08/2018 $0.0951888 $2.96M $54.46M
16/08/2018 $0.0970674 $1.98M $55.53M
17/08/2018 $0.100723 $2.63M $57.62M
18/08/2018 $0.133642 $4.36M $76.45M
19/08/2018 $0.115029 $2.61M $65.81M
20/08/2018 $0.116672 $1.57M $66.75M
21/08/2018 $0.101544 $1.75M $58.09M
22/08/2018 $0.104877 $1.88M $60.00M
23/08/2018 $0.101095 $1.79M $57.83M
24/08/2018 $0.105387 $1.52M $60.29M
25/08/2018 $0.106441 $1.50M $60.89M
26/08/2018 $0.109345 $1.48M $62.55M
27/08/2018 $0.114954 $2.80M $65.76M
28/08/2018 $0.130221 $2.70M $74.50M
29/08/2018 $0.133157 $2.26M $76.18M
30/08/2018 $0.12899 $2.41M $73.79M
31/08/2018 $0.120189 $2.24M $68.76M
01/09/2018 $0.120647 $1.87M $69.02M
02/09/2018 $0.128807 $1.87M $73.69M
03/09/2018 $0.121427 $6.23M $69.47M
04/09/2018 $0.119319 $4.99M $68.26M
05/09/2018 $0.124459 $6.81M $71.20M
06/09/2018 $0.101101 $4.77M $57.84M
07/09/2018 $0.101354 $4.68M $57.98M
08/09/2018 $0.0977083 $3.33M $55.90M
09/09/2018 $0.0882141 $2.54M $50.46M
10/09/2018 $0.090738 $2.41M $51.91M
11/09/2018 $0.0931999 $4.05M $53.32M
12/09/2018 $0.0909386 $3.57M $52.02M
13/09/2018 $0.0853028 $2.58M $48.80M
14/09/2018 $0.092653 $2.35M $53.00M
15/09/2018 $0.0891792 $2.30M $51.02M
16/09/2018 $0.100144 $2.06M $57.29M
17/09/2018 $0.0987665 $2.33M $56.50M
18/09/2018 $0.0858824 $2.16M $49.13M
19/09/2018 $0.0914741 $2.33M $52.33M
20/09/2018 $0.0910618 $2.34M $52.09M
21/09/2018 $0.0950877 $1.62M $54.40M
22/09/2018 $0.105837 $2.33M $60.55M
23/09/2018 $0.105077 $3.78M $60.11M
24/09/2018 $0.105793 $3.23M $60.52M
25/09/2018 $0.0938077 $7.14M $53.66M
26/09/2018 $0.0939833 $13.77M $53.77M
27/09/2018 $0.0954033 $4.72M $54.58M
28/09/2018 $0.0953327 $7.26M $54.54M
29/09/2018 $0.0997888 $3.26M $57.09M
30/09/2018 $0.101944 $4.48M $58.32M
01/10/2018 $0.104629 $2.38M $59.86M
02/10/2018 $0.101588 $2.51M $58.12M
03/10/2018 $0.104845 $7.17M $59.98M
04/10/2018 $0.108491 $1.95M $62.06M
05/10/2018 $0.111584 $2.28M $88.04M
06/10/2018 $0.118148 $3.75M $93.22M
07/10/2018 $0.11382 $2.27M $89.80M
08/10/2018 $0.10982 $1.57M $86.65M
09/10/2018 $0.111659 $1.35M $88.10M
10/10/2018 $0.114012 $2.29M $89.95M
11/10/2018 $0.106734 $2.60M $84.21M
12/10/2018 $0.0979484 $1.83M $77.28M
13/10/2018 $0.0996623 $985,125 $78.63M
14/10/2018 $0.106908 $1.67M $84.35M
15/10/2018 $0.105955 $2.44M $83.60M
16/10/2018 $0.111167 $2.16M $87.71M
17/10/2018 $0.111751 $1.84M $88.17M
18/10/2018 $0.11186 $1.19M $88.26M
19/10/2018 $0.105809 $1.54M $83.48M
20/10/2018 $0.107952 $913,660 $85.17M
21/10/2018 $0.112545 $1.31M $88.80M
22/10/2018 $0.110726 $780,425 $87.36M
23/10/2018 $0.1119 $911,011 $88.29M
24/10/2018 $0.11393 $892,540 $89.89M
25/10/2018 $0.117328 $2.84M $92.57M
26/10/2018 $0.117273 $1.44M $92.53M
27/10/2018 $0.120124 $2.16M $94.78M
28/10/2018 $0.115771 $1.55M $91.34M
29/10/2018 $0.112806 $1.04M $89.00M
30/10/2018 $0.104841 $1.39M $82.72M
31/10/2018 $0.108507 $688,327 $85.61M
01/11/2018 $0.111309 $1.59M $87.82M
02/11/2018 $0.117751 $1.96M $92.90M
03/11/2018 $0.116428 $1.20M $91.86M
04/11/2018 $0.116325 $640,822 $91.78M
05/11/2018 $0.110811 $1.13M $87.43M
06/11/2018 $0.10694 $1.37M $84.37M
07/11/2018 $0.109005 $987,759 $86.00M
08/11/2018 $0.112332 $1.53M $88.63M
09/11/2018 $0.107203 $1.44M $84.58M
10/11/2018 $0.103806 $1.28M $81.90M
11/11/2018 $0.102324 $1.03M $80.73M
12/11/2018 $0.100638 $1.67M $79.40M
13/11/2018 $0.096111 $1.02M $75.83M
14/11/2018 $0.0912494 $963,509 $71.99M
15/11/2018 $0.0780452 $1.66M $61.58M
16/11/2018 $0.0747983 $1.20M $59.01M
17/11/2018 $0.0700574 $846,843 $55.27M
18/11/2018 $0.0700482 $517,485 $55.27M
19/11/2018 $0.0659964 $582,007 $52.07M
20/11/2018 $0.054539 $1.13M $43.03M
21/11/2018 $0.0448532 $910,936 $35.39M
22/11/2018 $0.0507492 $584,397 $40.04M
23/11/2018 $0.0450457 $1.48M $35.54M
24/11/2018 $0.0477972 $558,008 $37.71M
25/11/2018 $0.0406707 $752,388 $32.09M
26/11/2018 $0.042758 $406,379 $33.74M
27/11/2018 $0.0418096 $467,371 $32.99M
28/11/2018 $0.0446329 $304,298 $35.21M
29/11/2018 $0.0479532 $713,905 $37.83M
30/11/2018 $0.0480296113044 $751,705 $37.89M
01/12/2018 $0.0443777922324 $411,106 $35.01M
02/12/2018 $0.0476583876475 $330,166 $37.60M
03/12/2018 $0.043794546029 $326,577 $34.55M
04/12/2018 $0.0431832504096 $323,196 $34.07M
05/12/2018 $0.0422285638066 $482,350 $33.32M
06/12/2018 $0.0451179344746 $3.76M $35.60M
07/12/2018 $0.0377988032984 $3.61M $29.82M
08/12/2018 $0.0365146295693 $1.21M $28.81M
09/12/2018 $0.0357870585995 $489,020 $28.24M
10/12/2018 $0.0370002015913 $350,195 $29.19M
11/12/2018 $0.0360456177775 $265,472 $28.44M
12/12/2018 $0.0362367503508 $314,481 $28.59M
13/12/2018 $0.0362028978233 $221,587 $28.56M
14/12/2018 $0.0348709898957 $292,161 $27.51M
15/12/2018 $0.0337313797069 $196,956 $26.61M
16/12/2018 $0.0337403057241 $252,644 $26.62M
17/12/2018 $0.0332063075601 $194,096 $26.20M
18/12/2018 $0.0379513967019 $528,609 $29.94M
19/12/2018 $0.042101509525 $517,892 $33.22M
20/12/2018 $0.0403064587767 $427,751 $31.80M
21/12/2018 $0.0432060025333 $528,899 $34.09M
22/12/2018 $0.0429418997276 $546,971 $33.88M
23/12/2018 $0.0466838358059 $416,813 $36.83M
24/12/2018 $0.0479683213455 $518,331 $37.85M
25/12/2018 $0.0417606858333 $724,992 $32.95M
26/12/2018 $0.0435123047524 $425,911 $34.33M
27/12/2018 $0.0413627021127 $249,639 $32.63M
28/12/2018 $0.0374540619704 $517,537 $29.55M
29/12/2018 $0.0433296972365 $781,246 $34.19M
30/12/2018 $0.0404851267609 $477,112 $31.94M
31/12/2018 $0.0405185554304 $188,848 $31.97M
01/01/2019 $0.0396666769801 $193,398 $31.30M
02/01/2019 $0.0430325868405 $619,863 $33.95M
03/01/2019 $0.0434273979065 $473,242 $34.26M
04/01/2019 $0.0417148553511 $240,039 $32.91M
05/01/2019 $0.0418917904586 $288,556 $33.05M
06/01/2019 $0.0427581332323 $639,540 $33.74M
07/01/2019 $0.0444798367208 $308,398 $35.09M
08/01/2019 $0.0445111673885 $1.09M $35.12M
09/01/2019 $0.0451184712864 $1.46M $35.60M
10/01/2019 $0.0449327769441 $941,589 $35.45M
11/01/2019 $0.0397347043232 $546,833 $31.35M
12/01/2019 $0.0404788051869 $263,674 $31.94M
13/01/2019 $0.0408620139376 $585,991 $32.24M
14/01/2019 $0.0394756743743 $331,459 $31.15M
15/01/2019 $0.0430901945989 $668,669 $34.00M
16/01/2019 $0.0419981974228 $1.24M $33.14M
17/01/2019 $0.0552228593313 $6.28M $43.57M
18/01/2019 $0.0547637607546 $8.22M $43.21M
19/01/2019 $0.0669099449159 $10.49M $52.79M
20/01/2019 $0.0689463563318 $8.86M $54.40M
21/01/2019 $0.0690678116837 $8.33M $54.49M
22/01/2019 $0.0664341019942 $6.17M $52.42M
23/01/2019 $0.0975195948603 $33.33M $76.94M
24/01/2019 $0.0797668690994 $5.68M $62.93M
25/01/2019 $0.0820069324824 $2.47M $64.70M
26/01/2019 $0.0768538444368 $1.75M $60.64M
27/01/2019 $0.0708443594768 $1.84M $55.90M
28/01/2019 $0.0595868817614 $2.47M $47.01M
29/01/2019 $0.0613424264879 $2.12M $48.40M
30/01/2019 $0.0594788835149 $2.34M $46.93M
31/01/2019 $0.0594453062288 $925,272 $46.90M
01/02/2019 $0.0531008635108 $916,893 $41.90M
02/02/2019 $0.0565984894979 $1.45M $44.66M
03/02/2019 $0.0580439393615 $1.17M $45.80M
04/02/2019 $0.0554939575227 $940,719 $43.78M
05/02/2019 $0.054678511002 $747,153 $43.14M
06/02/2019 $0.0520096431878 $638,185 $41.03M
07/02/2019 $0.0514714323144 $797,255 $40.61M
08/02/2019 $0.0518012384017 $540,163 $40.87M
09/02/2019 $0.0546478362835 $1.05M $43.12M
10/02/2019 $0.0543646216559 $790,441 $42.89M
11/02/2019 $0.0537979257326 $1.09M $42.45M
12/02/2019 $0.0531591457959 $970,751 $41.94M
13/02/2019 $0.0544352415543 $781,240 $42.95M
14/02/2019 $0.0542787013213 $867,202 $42.83M
15/02/2019 $0.0555038630956 $5.64M $43.79M
16/02/2019 $0.054607174399 $1.57M $43.08M
17/02/2019 $0.0546243013251 $842,864 $43.10M
18/02/2019 $0.0576470589872 $1.41M $45.48M
19/02/2019 $0.0565440003122 $1.91M $44.61M
20/02/2019 $0.0568468201648 $1.27M $44.85M
21/02/2019 $0.0570637428861 $1.47M $45.02M
22/02/2019 $0.0555809393433 $1.26M $43.85M
23/02/2019 $0.0566519888885 $1.02M $44.70M
23/02/2019 $0.0575165353677 $1.60M $45.38M
23/02/2019 $0.0580838056497 $1.61M $45.83M

Inscrivez vous