ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,283.40
      0.11%
      US Tech 100
      18,127.20
      0.55%
      Dow Jones
      38,571.03
      -0.30%
      Brent Oil
      77.855
      -0.36%
      Bitcoin
      69,120.00
      0.46%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. LoopringCoin V2 (Cryptocurrency:LRCUST)

      6. LoopringCoin V2 (Cryptocurrency:LRCUST) Historical

      LRCUST LoopringCoin V2

      0.26562
      0.00198 (0.75%)
      22:26:24 - Realtime Data

      LRCUST Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 03 2024 0.26292 0.00028 0.11% 0.2619 0.2707 0.2582 14,978,310.00
      Jun 02 2024 0.26264 -0.00756 -2.80% 0.2702 0.27334 0.2595 10,635,211.00
      Jun 01 2024 0.2702 -0.0012 -0.44% 0.27259 0.2731 0.26586 8,389,641.00
      May 31 2024 0.2714 -0.00209 -0.76% 0.273 0.2765 0.2659 13,808,066.00
      May 30 2024 0.27349 -0.00482 -1.73% 0.27828 0.28324 0.26876 12,778,676.00
      May 29 2024 0.27831 -0.01174 -4.05% 0.2892 0.2914 0.278 20,964,708.00
      May 28 2024 0.29005 0.00814 2.89% 0.28275 0.29096 0.2694 25,080,604.00
      May 27 2024 0.28191 0.01285 4.78% 0.269 0.28775 0.26745 22,449,806.00
      May 26 2024 0.26906 -0.00599 -2.18% 0.2751 0.27681 0.2659 13,022,322.00
      May 25 2024 0.27505 -0.00225 -0.81% 0.2789 0.2833 0.2744 13,124,235.00
      May 24 2024 0.2773 -0.00269 -0.96% 0.27975 0.2843 0.268 13,284,047.00
      May 23 2024 0.27999 -0.00636 -2.22% 0.2867 0.292 0.2573 40,972,919.00
      May 22 2024 0.28635 -0.0066 -2.25% 0.29285 0.29414 0.27991 17,791,135.00
      May 21 2024 0.29295 0.0173 6.28% 0.27585 0.3058 0.2739 54,143,520.00
      May 20 2024 0.27565 0.02655 10.66% 0.2497 0.27675 0.2454 24,098,696.00
      May 19 2024 0.2491 -0.011 -4.23% 0.2601 0.2638 0.2477 11,730,371.00
      May 18 2024 0.2601 -0.00028 -0.11% 0.2604 0.26344 0.2569 9,410,648.00
      May 17 2024 0.26038 0.00838 3.33% 0.2514 0.26224 0.2486 13,106,303.00
      May 16 2024 0.252 -0.0044 -1.72% 0.25624 0.259 0.2461 14,695,977.00
      May 15 2024 0.2564 0.01674 6.98% 0.23944 0.2618 0.2364 39,382,336.00
      May 14 2024 0.23966 -0.00294 -1.21% 0.2427 0.280 0.2381 84,131,295.00
      May 13 2024 0.2426 0.0016 0.66% 0.24231 0.2555 0.23152 18,929,971.00
      May 12 2024 0.241 -0.00171 -0.70% 0.24239 0.2472 0.2396 5,601,603.00
      May 11 2024 0.24271 -0.00189 -0.77% 0.2449 0.2489 0.24131 6,611,852.00
      May 10 2024 0.2446 -0.01571 -6.04% 0.26052 0.26413 0.2422 17,154,305.00
      May 09 2024 0.26031 0.01041 4.17% 0.25044 0.26259 0.24376 11,000,982.00
      May 08 2024 0.2499 -0.0024 -0.95% 0.25193 0.3074 0.2452 17,021,441.00
      May 07 2024 0.2523 -0.0026 -1.02% 0.255 0.26154 0.2496 14,911,614.00
      May 06 2024 0.2549 -0.00599 -2.30% 0.26026 0.2714 0.2543 17,209,386.00
      May 05 2024 0.26089 0.00299 1.16% 0.25752 0.2649 0.25235 12,351,153.00
      May 04 2024 0.2579 -0.00274 -1.05% 0.26039 0.2634 0.2547 11,010,781.00
      May 03 2024 0.26064 0.0179 7.37% 0.24237 0.26188 0.2397 15,221,077.00
      May 02 2024 0.24274 0.00304 1.27% 0.2391 0.2734 0.2301 14,447,229.00
      May 01 2024 0.2397 0.0025 1.05% 0.2361 0.24185 0.2196 27,530,104.00
      Apr 30 2024 0.2372 -0.01429 -5.68% 0.251 0.2542 0.2269 19,372,621.00
      Apr 29 2024 0.25149 -0.00285 -1.12% 0.2557 0.2584 0.2425 23,732,559.00
      Apr 28 2024 0.25434 -0.00575 -2.21% 0.26062 0.26725 0.2541 10,938,740.00
      Apr 27 2024 0.26009 0.00317 1.23% 0.25696 0.2618 0.245 14,897,888.00
      Apr 26 2024 0.25692 -0.00879 -3.31% 0.2647 0.26726 0.25473 11,741,461.00
      Apr 25 2024 0.26571 0.00376 1.44% 0.26284 0.2695 0.2559 10,796,386.00
      Apr 24 2024 0.26195 -0.0135 -4.90% 0.27513 0.28515 0.25926 19,690,908.00
      Apr 23 2024 0.27545 -0.00193 -0.70% 0.27736 0.28087 0.26996 14,570,078.00
      Apr 22 2024 0.27738 0.01062 3.98% 0.2683 0.28009 0.26602 21,849,897.00
      Apr 21 2024 0.26676 -0.00688 -2.51% 0.27388 0.2766 0.26156 13,228,830.00
      Apr 20 2024 0.27364 0.02044 8.07% 0.25375 0.27626 0.24863 14,970,443.00
      Apr 19 2024 0.2532 0.00194 0.77% 0.2516 0.2613 0.228 31,392,875.00
      Apr 18 2024 0.25126 0.00511 2.08% 0.24662 0.2566 0.23946 18,391,242.00
      Apr 17 2024 0.24615 -0.00625 -2.48% 0.2523 0.2566 0.2366 26,498,018.00
      Apr 16 2024 0.2524 0.00218 0.87% 0.25162 0.2642 0.2384 24,176,944.00
      Apr 15 2024 0.25022 -0.02008 -7.43% 0.26793 0.2792 0.24254 31,397,423.00
      Apr 14 2024 0.2703 0.02333 9.45% 0.2452 0.272 0.2358 51,029,733.00
      Apr 13 2024 0.24697 -0.03668 -12.93% 0.28346 0.2883 0.2053 89,947,169.00
      Apr 12 2024 0.28365 -0.05264 -15.65% 0.33874 0.3458 0.2485 58,793,212.00
      Apr 11 2024 0.33629 -0.00307 -0.90% 0.34026 0.357 0.3354 18,966,629.00
      Apr 10 2024 0.33936 -0.0017 -0.50% 0.3403 0.3444 0.3208 25,970,516.00
      Apr 09 2024 0.34106 -0.02085 -5.76% 0.3617 0.3677 0.3388 26,082,506.00
      Apr 08 2024 0.36191 0.01147 3.27% 0.3485 0.3655 0.3397 23,119,038.00
      Apr 07 2024 0.35044 0.00514 1.49% 0.3432 0.3522 0.34038 13,269,441.00
      Apr 06 2024 0.3453 0.00949 2.83% 0.33536 0.34704 0.33344 11,281,514.00
      Apr 05 2024 0.33581 -0.01065 -3.07% 0.34704 0.34839 0.3233 20,025,285.00
      Apr 04 2024 0.34646 0.00532 1.56% 0.34102 0.3589 0.32844 16,960,859.00
      Apr 03 2024 0.34114 0.00254 0.75% 0.3393 0.3528 0.3256 23,286,431.00
      Apr 02 2024 0.3386 -0.02511 -6.90% 0.3626 0.36435 0.3317 32,203,863.00
      Apr 01 2024 0.36371 -0.01879 -4.91% 0.3829 0.387 0.35214 28,835,616.00
      Mar 31 2024 0.3825 0.01024 2.75% 0.37394 0.3878 0.36976 14,952,213.00
      Mar 30 2024 0.37226 -0.01313 -3.41% 0.3847 0.387 0.3696 18,489,708.00
      Mar 29 2024 0.38539 -0.00929 -2.35% 0.39327 0.39547 0.3778 23,014,561.00
      Mar 28 2024 0.39468 0.00411 1.05% 0.39293 0.40248 0.38393 29,418,537.00
      Mar 27 2024 0.39057 -0.0259 -6.22% 0.41662 0.42646 0.3855 37,924,921.00
      Mar 26 2024 0.41647 0.00313 0.76% 0.4153 0.4292 0.402 29,162,678.00
      Mar 25 2024 0.41334 0.01424 3.57% 0.39748 0.42875 0.3948 47,122,383.00
      Mar 24 2024 0.3991 0.01823 4.79% 0.37897 0.4027 0.3728 24,749,521.00
      Mar 23 2024 0.38087 0.00631 1.68% 0.3768 0.3948 0.37161 25,124,115.00
      Mar 22 2024 0.37456 -0.01564 -4.01% 0.3908 0.4015 0.36554 38,413,868.00
      Mar 21 2024 0.3902 -0.009 -2.25% 0.3996 0.412 0.376 38,694,811.00
      Mar 20 2024 0.3992 0.04339 12.19% 0.3552 0.4034 0.3406 63,203,041.00
      Mar 19 2024 0.35581 -0.03469 -8.88% 0.39068 0.3957 0.336 77,618,869.00
      Mar 18 2024 0.3905 -0.04488 -10.31% 0.43368 0.43843 0.3831 82,650,463.00
      Mar 17 2024 0.43538 0.00859 2.01% 0.42682 0.4548 0.4078 52,071,851.00
      Mar 16 2024 0.42679 -0.06461 -13.15% 0.49172 0.4963 0.4151 71,677,630.00
      Mar 15 2024 0.4914 -0.0541 -9.92% 0.5434 0.555 0.4338 352,032,842.00
      Mar 14 2024 0.5455 0.1195 28.05% 0.42377 0.55488 0.42323 228,947,924.00
      Mar 13 2024 0.426 0.00623 1.48% 0.42057 0.44468 0.41663 59,831,548.00
      Mar 12 2024 0.41977 -0.01111 -2.58% 0.42936 0.43748 0.3892 81,361,228.00
      Mar 11 2024 0.43088 0.03008 7.50% 0.3998 0.4788 0.3813 191,170,492.00
      Mar 10 2024 0.4008 0.0298 8.03% 0.3705 0.4169 0.364 101,727,851.00
      Mar 09 2024 0.371 0.01564 4.40% 0.3556 0.3796 0.35111 34,286,285.00
      Mar 08 2024 0.35536 -0.01024 -2.80% 0.3674 0.3718 0.33081 48,376,056.00
      Mar 07 2024 0.3656 0.00894 2.51% 0.35684 0.3679 0.3416 63,361,173.00
      Mar 06 2024 0.35666 0.03431 10.64% 0.32351 0.3584 0.3145 68,912,562.00

      Your Recent History

      COIN
      LRCUST
      LoopringCoin V2
      COIN
      FWYBTC
      EU
      SPELB
      Volta 4.50%20dec26
      Delayed Upgrade Clock