Loopring price history in 2018
In 2018 Loopring (LRC) went from $0.4367 on 2018-01-01 to $0.039951 on 2018-12-31, a change of -90.85%. The highest price was $4.00 on 2018-01-10 and the lowest $0.03181 on 2018-12-15. About $308.86M was traded across the year. The best day was 2018-01-09 (+74.54%) and the worst 2018-01-16 (-29.60%).
$0.4367Open · 2018-01-01
$0.039951Close · 2018-12-31
$4.00High · 2018-01-10
$0.03181Low · 2018-12-15
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.4367 | $4.00 | $0.4367 | $0.914905 | $32.06M | +109.50% |
| February | $0.9500 | $0.9969 | $0.4048 | $0.566651 | $9.48M | -40.35% |
| March | $0.5709 | $0.574257 | $0.2436 | $0.370888 | $12.79M | -35.03% |
| April | $0.3904 | $1.12 | $0.3347 | $0.914471 | $63.18M | +134.24% |
| May | $0.9274 | $1.0217 | $0.4418 | $0.508281 | $88.01M | -45.19% |
| June | $0.5019 | $0.5721 | $0.2800 | $0.346746 | $37.37M | -30.91% |
| July | $0.3330 | $0.3980 | $0.2179 | $0.229331 | $27.10M | -31.13% |
| August | $0.2240 | $0.2353 | $0.0878 | $0.123624 | $13.69M | -44.81% |
| September | $0.1272 | $0.1322 | $0.0800 | $0.10186 | $7.47M | -19.92% |
| October | $0.1005 | $0.1400 | $0.0946 | $0.115692 | $11.11M | +15.12% |
| November | $0.1148 | $0.1206 | $0.0385 | $0.045074 | $4.18M | -60.74% |
| December | $0.0443 | $0.0530 | $0.03181 | $0.039951 | $2.43M | -9.82% |
Every day of 2018
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2018-12-31 | $0.04014 | $0.04081 | $0.03912 | $0.039951 | $10.50K | -0.12% |
| 2018-12-30 | $0.03937 | $0.04072 | $0.0387 | $0.039998 | $23.46K | +1.04% |
| 2018-12-29 | $0.0420 | $0.0427 | $0.0390 | $0.039587 | $41.13K | -5.50% |
| 2018-12-28 | $0.03666 | $0.0467 | $0.03621 | $0.041889 | $95.09K | +12.23% |
| 2018-12-27 | $0.04147 | $0.04229 | $0.0358 | $0.037323 | $73.65K | -7.65% |
| 2018-12-26 | $0.04078 | $0.0438 | $0.03971 | $0.040415 | $78.08K | -0.93% |
| 2018-12-25 | $0.04658 | $0.04658 | $0.0390 | $0.040793 | $90.44K | -6.84% |
| 2018-12-24 | $0.04566 | $0.0490 | $0.043789 | $0.043789 | $123.15K | -5.98% |
| 2018-12-23 | $0.04378 | $0.046573 | $0.04376 | $0.046573 | $94.66K | +5.38% |
| 2018-12-22 | $0.04214 | $0.04475 | $0.04191 | $0.044195 | $41.52K | +4.48% |
| 2018-12-21 | $0.04264 | $0.04518 | $0.04117 | $0.042298 | $86.99K | -1.05% |
| 2018-12-20 | $0.03882 | $0.0441 | $0.03864 | $0.042746 | $90.55K | +5.00% |
| 2018-12-19 | $0.04022 | $0.04263 | $0.03891 | $0.04071 | $92.98K | +0.49% |
| 2018-12-18 | $0.03775 | $0.04072 | $0.0363 | $0.040512 | $67.18K | +7.42% |
| 2018-12-17 | $0.0332 | $0.03822 | $0.03291 | $0.037714 | $62.62K | +7.68% |
| 2018-12-16 | $0.0335 | $0.0367 | $0.0325 | $0.035026 | $46.08K | +6.85% |
| 2018-12-15 | $0.0336 | $0.0342 | $0.03181 | $0.03278 | $41.83K | -0.30% |
| 2018-12-14 | $0.0349 | $0.03542 | $0.032878 | $0.032878 | $35.68K | -5.06% |
| 2018-12-13 | $0.0359 | $0.03798 | $0.034631 | $0.034631 | $41.79K | -5.35% |
| 2018-12-12 | $0.0359 | $0.03677 | $0.03551 | $0.036589 | $33.42K | +0.57% |
| 2018-12-11 | $0.03592 | $0.0365 | $0.0350 | $0.036381 | $18.77K | +2.52% |
| 2018-12-10 | $0.03683 | $0.03739 | $0.0348 | $0.035486 | $23.94K | -1.59% |
| 2018-12-09 | $0.0357 | $0.0377 | $0.03421 | $0.036059 | $50.69K | +0.19% |
| 2018-12-08 | $0.0354 | $0.0381 | $0.0338 | $0.03599 | $85.78K | +2.26% |
| 2018-12-07 | $0.0388 | $0.0395 | $0.0322 | $0.035195 | $137.66K | -6.97% |
| 2018-12-06 | $0.0458 | $0.0502 | $0.03783 | $0.03783 | $303.51K | -17.36% |
| 2018-12-05 | $0.0434 | $0.0530 | $0.0411 | $0.045777 | $248.09K | -3.17% |
| 2018-12-04 | $0.0442 | $0.0512 | $0.0412 | $0.047277 | $112.86K | +9.36% |
| 2018-12-03 | $0.0455 | $0.0457 | $0.0420 | $0.043231 | $77.32K | -1.93% |
| 2018-12-02 | $0.0472 | $0.0480 | $0.044082 | $0.044082 | $41.94K | -5.37% |
| 2018-12-01 | $0.0443 | $0.0491 | $0.0440 | $0.046585 | $57.63K | +3.35% |
| 2018-11-30 | $0.0490 | $0.0491 | $0.0426 | $0.045074 | $70.52K | -5.30% |
| 2018-11-29 | $0.0502 | $0.0518 | $0.0463 | $0.047595 | $117.27K | -3.80% |
| 2018-11-28 | $0.0446 | $0.0543 | $0.0446 | $0.049473 | $143.60K | +7.52% |
| 2018-11-27 | $0.0430 | $0.046013 | $0.0411 | $0.046013 | $66.89K | +7.25% |
| 2018-11-26 | $0.0444 | $0.0460 | $0.0411 | $0.042902 | $99.90K | -1.42% |
| 2018-11-25 | $0.0421 | $0.0455 | $0.0385 | $0.04352 | $115.08K | +3.31% |
| 2018-11-24 | $0.0489 | $0.0505 | $0.0413 | $0.042124 | $138.48K | -12.88% |
| 2018-11-23 | $0.0465 | $0.0490 | $0.0441 | $0.048353 | $156.89K | +3.70% |
| 2018-11-22 | $0.0490 | $0.0627 | $0.0464 | $0.046627 | $418.61K | -6.70% |
| 2018-11-21 | $0.0463 | $0.0520 | $0.0431 | $0.049974 | $128.83K | +5.98% |
| 2018-11-20 | $0.0528 | $0.0564 | $0.0418 | $0.047156 | $182.93K | -9.68% |
| 2018-11-19 | $0.0704 | $0.0705 | $0.0513 | $0.05221 | $174.78K | -15.97% |
| 2018-11-18 | $0.0704 | $0.0714 | $0.0548 | $0.062136 | $93.92K | -11.66% |
| 2018-11-17 | $0.0721 | $0.0722 | $0.0683 | $0.070336 | $41.37K | -0.87% |
| 2018-11-16 | $0.0765 | $0.0771 | $0.0701 | $0.070957 | $78.94K | -5.98% |
| 2018-11-15 | $0.0805 | $0.0822 | $0.0667 | $0.07547 | $163.23K | -1.38% |
| 2018-11-14 | $0.0957 | $0.0961 | $0.0754 | $0.076524 | $287.32K | -15.58% |
| 2018-11-13 | $0.0990 | $0.0992 | $0.09065 | $0.09065 | $75.40K | -8.07% |
| 2018-11-12 | $0.1003 | $0.1024 | $0.0981 | $0.098611 | $54.95K | -0.96% |
| 2018-11-11 | $0.1041 | $0.1046 | $0.0980 | $0.099569 | $108.19K | -1.66% |
| 2018-11-10 | $0.1044 | $0.1044 | $0.0985 | $0.10125 | $76.87K | -2.78% |
| 2018-11-09 | $0.1083 | $0.1094 | $0.1038 | $0.104141 | $114.43K | -2.75% |
| 2018-11-08 | $0.1135 | $0.1144 | $0.107082 | $0.107082 | $133.08K | -4.93% |
| 2018-11-07 | $0.1086 | $0.1156 | $0.1085 | $0.112632 | $152.37K | +1.76% |
| 2018-11-06 | $0.1082 | $0.110684 | $0.1069 | $0.110684 | $113.93K | +2.40% |
| 2018-11-05 | $0.1132 | $0.1134 | $0.1051 | $0.108086 | $207.25K | -2.28% |
| 2018-11-04 | $0.1172 | $0.1178 | $0.1102 | $0.110612 | $231.79K | -4.13% |
| 2018-11-03 | $0.1178 | $0.1181 | $0.1147 | $0.115374 | $79.48K | -1.65% |
| 2018-11-02 | $0.1186 | $0.1197 | $0.1153 | $0.117306 | $111.95K | -0.48% |
| 2018-11-01 | $0.1148 | $0.1206 | $0.1120 | $0.11787 | $242.61K | +1.88% |
| 2018-10-31 | $0.1083 | $0.115692 | $0.1050 | $0.115692 | $200.96K | +6.23% |
| 2018-10-30 | $0.1057 | $0.1095 | $0.1052 | $0.108905 | $115.21K | +2.70% |
| 2018-10-29 | $0.1148 | $0.1156 | $0.1031 | $0.106041 | $186.57K | -4.51% |
| 2018-10-28 | $0.1156 | $0.1168 | $0.111051 | $0.111051 | $136.99K | -2.53% |
| 2018-10-27 | $0.1210 | $0.1249 | $0.1130 | $0.113931 | $239.61K | -4.18% |
| 2018-10-26 | $0.1200 | $0.1248 | $0.1145 | $0.118901 | $401.68K | -1.07% |
| 2018-10-25 | $0.1214 | $0.1241 | $0.1140 | $0.120192 | $363.19K | +0.26% |
| 2018-10-24 | $0.1149 | $0.1280 | $0.1145 | $0.11988 | $516.90K | +0.38% |
| 2018-10-23 | $0.1141 | $0.1236 | $0.1141 | $0.119424 | $142.58K | +4.45% |
| 2018-10-22 | $0.1130 | $0.1146 | $0.1113 | $0.114338 | $75.41K | +1.28% |
| 2018-10-21 | $0.1137 | $0.1173 | $0.1126 | $0.112897 | $121.07K | -1.57% |
| 2018-10-20 | $0.1092 | $0.1172 | $0.1089 | $0.114702 | $129.47K | +2.45% |
| 2018-10-19 | $0.1084 | $0.111961 | $0.1078 | $0.111961 | $106.13K | +2.20% |
| 2018-10-18 | $0.1150 | $0.1168 | $0.1062 | $0.109552 | $146.58K | -3.69% |
| 2018-10-17 | $0.1152 | $0.1182 | $0.1128 | $0.113745 | $177.27K | -1.95% |
| 2018-10-16 | $0.1119 | $0.1216 | $0.1096 | $0.116006 | $519.01K | +1.20% |
| 2018-10-15 | $0.1061 | $0.1220 | $0.1042 | $0.114636 | $554.76K | +6.29% |
| 2018-10-14 | $0.1073 | $0.1205 | $0.1036 | $0.10785 | $832.03K | -0.08% |
| 2018-10-13 | $0.0982 | $0.1117 | $0.0980 | $0.107932 | $342.19K | +4.79% |
| 2018-10-12 | $0.0955 | $0.1044 | $0.0946 | $0.102996 | $185.95K | +5.67% |
| 2018-10-11 | $0.1201 | $0.1201 | $0.0957 | $0.097467 | $350.49K | -13.05% |
| 2018-10-10 | $0.1192 | $0.1219 | $0.1119 | $0.112094 | $344.46K | -5.54% |
| 2018-10-09 | $0.1114 | $0.1212 | $0.1102 | $0.118669 | $337.95K | +6.31% |
| 2018-10-08 | $0.1095 | $0.1134 | $0.1079 | $0.11163 | $222.13K | +1.05% |
| 2018-10-07 | $0.1109 | $0.1131 | $0.1065 | $0.110474 | $199.66K | +0.20% |
| 2018-10-06 | $0.1179 | $0.1222 | $0.1079 | $0.110257 | $395.60K | -5.15% |
| 2018-10-05 | $0.1100 | $0.1251 | $0.1100 | $0.11624 | $844.57K | +3.13% |
| 2018-10-04 | $0.1023 | $0.1144 | $0.1023 | $0.112715 | $435.67K | +7.81% |
| 2018-10-03 | $0.1088 | $0.1088 | $0.1009 | $0.104553 | $406.53K | -3.06% |
| 2018-10-02 | $0.1016 | $0.1400 | $0.1002 | $0.107857 | $1.81M | +2.20% |
| 2018-10-01 | $0.1005 | $0.1280 | $0.1000 | $0.105535 | $266.06K | +3.61% |
| 2018-09-30 | $0.1022 | $0.1064 | $0.1015 | $0.10186 | $103.00K | -1.39% |
| 2018-09-29 | $0.0995 | $0.1050 | $0.0963 | $0.103296 | $119.48K | +1.43% |
| 2018-09-28 | $0.0986 | $0.1045 | $0.0977 | $0.101836 | $143.46K | +2.25% |
| 2018-09-27 | $0.0933 | $0.0999 | $0.0923 | $0.0996 | $84.60K | +5.63% |
| 2018-09-26 | $0.0945 | $0.0969 | $0.0909 | $0.094288 | $89.02K | -0.22% |
| 2018-09-25 | $0.0959 | $0.0959 | $0.0886 | $0.0945 | $119.35K | -0.44% |
| 2018-09-24 | $0.1034 | $0.1052 | $0.0945 | $0.094922 | $137.55K | -6.38% |
| 2018-09-23 | $0.1059 | $0.1083 | $0.1013 | $0.101391 | $207.58K | -3.33% |
| 2018-09-22 | $0.1002 | $0.1121 | $0.0977 | $0.104883 | $336.60K | +4.21% |
| 2018-09-21 | $0.0960 | $0.1011 | $0.0931 | $0.100644 | $324.35K | +4.88% |
| 2018-09-20 | $0.0956 | $0.0998 | $0.0909 | $0.095966 | $208.40K | +2.12% |
| 2018-09-19 | $0.0898 | $0.0970 | $0.0869 | $0.093971 | $231.38K | +3.95% |
| 2018-09-18 | $0.0887 | $0.0953 | $0.0872 | $0.090396 | $183.59K | +4.19% |
| 2018-09-17 | $0.0827 | $0.0899 | $0.0819 | $0.086759 | $290.46K | -1.24% |
| 2018-09-16 | $0.0895 | $0.1005 | $0.0824 | $0.087849 | $296.99K | -2.08% |
| 2018-09-15 | $0.0894 | $0.0918 | $0.0868 | $0.089719 | $191.16K | +0.74% |
| 2018-09-14 | $0.0859 | $0.0909 | $0.0855 | $0.08906 | $253.06K | +2.20% |
| 2018-09-13 | $0.0889 | $0.0916 | $0.0839 | $0.08714 | $269.75K | +0.49% |
| 2018-09-12 | $0.0806 | $0.0909 | $0.0805 | $0.086718 | $254.03K | +2.30% |
| 2018-09-11 | $0.0895 | $0.0913 | $0.0800 | $0.08477 | $236.84K | -5.58% |
| 2018-09-10 | $0.0899 | $0.0943 | $0.0880 | $0.089776 | $187.76K | +0.69% |
| 2018-09-09 | $0.0909 | $0.0922 | $0.0864 | $0.089159 | $232.26K | -1.62% |
| 2018-09-08 | $0.0966 | $0.0977 | $0.0863 | $0.090625 | $248.86K | -6.96% |
| 2018-09-07 | $0.0966 | $0.0996 | $0.0961 | $0.097402 | $249.20K | -1.03% |
| 2018-09-06 | $0.0985 | $0.1038 | $0.0937 | $0.098414 | $282.45K | -1.28% |
| 2018-09-05 | $0.1092 | $0.1096 | $0.0901 | $0.099692 | $471.13K | -13.90% |
| 2018-09-04 | $0.1280 | $0.1290 | $0.1063 | $0.11579 | $445.21K | -6.21% |
| 2018-09-03 | $0.1209 | $0.1298 | $0.1171 | $0.123461 | $401.49K | +2.47% |
| 2018-09-02 | $0.1213 | $0.1322 | $0.1160 | $0.120482 | $405.78K | -2.70% |
| 2018-09-01 | $0.1272 | $0.1322 | $0.1192 | $0.123828 | $461.29K | +0.16% |
| 2018-08-31 | $0.1171 | $0.1279 | $0.1150 | $0.123624 | $386.74K | +4.68% |
| 2018-08-30 | $0.1178 | $0.1237 | $0.1131 | $0.118098 | $389.70K | -3.61% |
| 2018-08-29 | $0.1282 | $0.1328 | $0.1124 | $0.122516 | $420.80K | -5.96% |
| 2018-08-28 | $0.1264 | $0.1380 | $0.1259 | $0.130284 | $465.05K | +1.72% |
| 2018-08-27 | $0.1288 | $0.1390 | $0.1239 | $0.128084 | $502.10K | +3.88% |
| 2018-08-26 | $0.1150 | $0.1290 | $0.1121 | $0.123302 | $377.02K | +9.58% |
| 2018-08-25 | $0.1086 | $0.1155 | $0.1043 | $0.112525 | $333.74K | +4.24% |
| 2018-08-24 | $0.1018 | $0.1108 | $0.1011 | $0.107949 | $310.74K | +4.05% |
| 2018-08-23 | $0.0992 | $0.1088 | $0.0990 | $0.103744 | $286.63K | +4.47% |
| 2018-08-22 | $0.1034 | $0.1037 | $0.0969 | $0.099302 | $341.43K | -4.96% |
| 2018-08-21 | $0.1005 | $0.1145 | $0.1000 | $0.10448 | $275.78K | +3.95% |
| 2018-08-20 | $0.1121 | $0.1127 | $0.0999 | $0.100511 | $325.70K | -11.62% |
| 2018-08-19 | $0.1183 | $0.1189 | $0.1059 | $0.113723 | $337.37K | -2.15% |
| 2018-08-18 | $0.1322 | $0.1424 | $0.1053 | $0.116226 | $544.94K | -2.17% |
| 2018-08-17 | $0.1171 | $0.1472 | $0.1066 | $0.118799 | $654.56K | +1.28% |
| 2018-08-16 | $0.0985 | $0.1173 | $0.0985 | $0.1173 | $247.71K | +20.19% |
| 2018-08-15 | $0.1011 | $0.1044 | $0.0945 | $0.097596 | $346.23K | -0.22% |
| 2018-08-14 | $0.1104 | $0.1115 | $0.0883 | $0.097813 | $494.64K | -3.07% |
| 2018-08-13 | $0.1218 | $0.1248 | $0.0878 | $0.10091 | $591.88K | -15.35% |
| 2018-08-12 | $0.1150 | $0.1348 | $0.1134 | $0.119213 | $374.82K | +4.01% |
| 2018-08-11 | $0.1125 | $0.1194 | $0.1081 | $0.114619 | $336.90K | -1.44% |
| 2018-08-10 | $0.1330 | $0.1360 | $0.1102 | $0.116289 | $376.63K | -13.19% |
| 2018-08-09 | $0.1340 | $0.1451 | $0.1310 | $0.133965 | $447.29K | +2.32% |
| 2018-08-08 | $0.1542 | $0.1543 | $0.1237 | $0.130926 | $698.67K | -8.47% |
| 2018-08-07 | $0.1696 | $0.1715 | $0.1322 | $0.143036 | $501.94K | -15.12% |
| 2018-08-06 | $0.1665 | $0.1715 | $0.1630 | $0.168506 | $414.34K | -0.64% |
| 2018-08-05 | $0.1713 | $0.1829 | $0.1652 | $0.169588 | $500.61K | +0.19% |
| 2018-08-04 | $0.1640 | $0.1799 | $0.1630 | $0.169274 | $616.47K | +0.35% |
| 2018-08-03 | $0.1754 | $0.1849 | $0.1630 | $0.168681 | $710.63K | -8.78% |
| 2018-08-02 | $0.2013 | $0.2020 | $0.1693 | $0.184922 | $563.54K | -11.56% |
| 2018-08-01 | $0.2240 | $0.2353 | $0.1970 | $0.209082 | $517.82K | -8.83% |
| 2018-07-31 | $0.2341 | $0.2396 | $0.2179 | $0.229331 | $605.37K | -4.88% |
| 2018-07-30 | $0.2595 | $0.2614 | $0.2303 | $0.241088 | $662.36K | -8.82% |
| 2018-07-29 | $0.2773 | $0.2786 | $0.2553 | $0.264422 | $603.23K | -4.58% |
| 2018-07-28 | $0.2733 | $0.2800 | $0.2707 | $0.277119 | $576.85K | +3.04% |
| 2018-07-27 | $0.2641 | $0.2823 | $0.2637 | $0.268946 | $637.31K | +1.80% |
| 2018-07-26 | $0.2748 | $0.2800 | $0.2565 | $0.264179 | $666.29K | -4.29% |
| 2018-07-25 | $0.2765 | $0.2874 | $0.2705 | $0.276018 | $734.78K | -0.69% |
| 2018-07-24 | $0.2805 | $0.2938 | $0.2666 | $0.277927 | $879.63K | +1.11% |
| 2018-07-23 | $0.2731 | $0.2811 | $0.2600 | $0.274879 | $689.56K | +0.37% |
| 2018-07-22 | $0.2747 | $0.2969 | $0.2611 | $0.273856 | $688.22K | -0.46% |
| 2018-07-21 | $0.2676 | $0.2844 | $0.2656 | $0.275125 | $753.24K | +2.21% |
| 2018-07-20 | $0.2803 | $0.2841 | $0.2500 | $0.26917 | $957.22K | -6.21% |
| 2018-07-19 | $0.2970 | $0.2992 | $0.2723 | $0.286981 | $823.07K | -4.92% |
| 2018-07-18 | $0.3246 | $0.3400 | $0.2949 | $0.301834 | $1.02M | -6.23% |
| 2018-07-17 | $0.3094 | $0.3439 | $0.3069 | $0.321899 | $1.40M | +5.83% |
| 2018-07-16 | $0.2873 | $0.3236 | $0.2862 | $0.304174 | $970.14K | +8.54% |
| 2018-07-15 | $0.2661 | $0.2949 | $0.2621 | $0.280246 | $809.87K | +6.25% |
| 2018-07-14 | $0.2567 | $0.2710 | $0.2556 | $0.263759 | $466.45K | +3.33% |
| 2018-07-13 | $0.2574 | $0.2615 | $0.2524 | $0.255258 | $637.96K | -0.26% |
| 2018-07-12 | $0.2596 | $0.2636 | $0.2500 | $0.255914 | $798.26K | -2.23% |
| 2018-07-11 | $0.2697 | $0.2740 | $0.2500 | $0.261739 | $919.08K | -3.43% |
| 2018-07-10 | $0.2805 | $0.2861 | $0.2550 | $0.271042 | $1.02M | -8.05% |
| 2018-07-09 | $0.3271 | $0.3279 | $0.2740 | $0.294772 | $1.13M | -9.45% |
| 2018-07-08 | $0.3281 | $0.3613 | $0.3086 | $0.325544 | $983.56K | -0.96% |
| 2018-07-07 | $0.3196 | $0.3400 | $0.3175 | $0.3287 | $969.60K | +0.13% |
| 2018-07-06 | $0.3271 | $0.3499 | $0.3175 | $0.328287 | $1.02M | -0.88% |
| 2018-07-05 | $0.3432 | $0.3491 | $0.3212 | $0.3312 | $1.03M | -6.37% |
| 2018-07-04 | $0.3660 | $0.3790 | $0.3433 | $0.353738 | $1.26M | -2.22% |
| 2018-07-03 | $0.3640 | $0.3705 | $0.3461 | $0.361769 | $1.15M | -1.43% |
| 2018-07-02 | $0.3629 | $0.3980 | $0.3492 | $0.367035 | $1.24M | +3.12% |
| 2018-07-01 | $0.3330 | $0.3649 | $0.3301 | $0.355947 | $1.00M | +2.65% |
| 2018-06-30 | $0.3494 | $0.3704 | $0.3315 | $0.346746 | $1.24M | +0.70% |
| 2018-06-29 | $0.3119 | $0.3699 | $0.3104 | $0.344338 | $960.76K | +9.83% |
| 2018-06-28 | $0.3330 | $0.3353 | $0.3098 | $0.313513 | $873.02K | -5.58% |
| 2018-06-27 | $0.3280 | $0.3458 | $0.3221 | $0.332042 | $832.97K | +1.61% |
| 2018-06-26 | $0.3252 | $0.3317 | $0.3124 | $0.326786 | $860.41K | -0.99% |
| 2018-06-25 | $0.3452 | $0.3496 | $0.3003 | $0.330054 | $1.00M | -0.13% |
| 2018-06-24 | $0.2889 | $0.3599 | $0.2873 | $0.33048 | $1.27M | +9.13% |
| 2018-06-23 | $0.3246 | $0.3300 | $0.2800 | $0.302842 | $1.11M | -4.65% |
| 2018-06-22 | $0.3076 | $0.3300 | $0.2953 | $0.317607 | $1.16M | +3.49% |
| 2018-06-21 | $0.3700 | $0.3700 | $0.3069 | $0.3069 | $855.75K | -17.68% |
| 2018-06-20 | $0.3750 | $0.4400 | $0.3653 | $0.372814 | $1.13M | -1.23% |
| 2018-06-19 | $0.3821 | $0.3948 | $0.3613 | $0.377441 | $1.12M | -0.98% |
| 2018-06-18 | $0.3624 | $0.3990 | $0.3594 | $0.381187 | $941.58K | +4.64% |
| 2018-06-17 | $0.3709 | $0.3800 | $0.3559 | $0.3643 | $762.56K | -2.38% |
| 2018-06-16 | $0.3662 | $0.3793 | $0.3649 | $0.373201 | $766.78K | +2.47% |
| 2018-06-15 | $0.3723 | $0.3850 | $0.3580 | $0.36419 | $948.94K | -2.70% |
| 2018-06-14 | $0.3595 | $0.3900 | $0.3572 | $0.374287 | $1.21M | +4.56% |
| 2018-06-13 | $0.3527 | $0.3790 | $0.3408 | $0.357974 | $1.28M | +0.50% |
| 2018-06-12 | $0.3917 | $0.4179 | $0.3499 | $0.356177 | $1.21M | -11.96% |
| 2018-06-11 | $0.3882 | $0.4199 | $0.3860 | $0.404575 | $1.34M | +2.21% |
| 2018-06-10 | $0.4550 | $0.4560 | $0.3880 | $0.395818 | $1.64M | -15.11% |
| 2018-06-09 | $0.4989 | $0.5016 | $0.4500 | $0.466275 | $1.31M | -7.14% |
| 2018-06-08 | $0.4985 | $0.5200 | $0.4951 | $0.502102 | $1.37M | -0.54% |
| 2018-06-07 | $0.5220 | $0.5497 | $0.4949 | $0.504818 | $1.33M | -4.84% |
| 2018-06-06 | $0.5336 | $0.5514 | $0.5111 | $0.530486 | $1.83M | -1.19% |
| 2018-06-05 | $0.5051 | $0.5600 | $0.5048 | $0.536853 | $1.87M | +6.19% |
| 2018-06-04 | $0.5019 | $0.5137 | $0.4812 | $0.50558 | $1.57M | -3.10% |
| 2018-06-03 | $0.5574 | $0.5597 | $0.4920 | $0.521745 | $1.69M | -3.97% |
| 2018-06-02 | $0.5270 | $0.5721 | $0.5187 | $0.543309 | $2.00M | +5.14% |
| 2018-06-01 | $0.5019 | $0.5500 | $0.4912 | $0.516746 | $1.87M | +1.67% |
| 2018-05-31 | $0.5092 | $0.5500 | $0.5001 | $0.508281 | $1.77M | +2.30% |
| 2018-05-30 | $0.4717 | $0.5147 | $0.4709 | $0.496834 | $1.56M | +4.14% |
| 2018-05-29 | $0.4878 | $0.4999 | $0.4699 | $0.4771 | $1.58M | +1.55% |
| 2018-05-28 | $0.4706 | $0.4986 | $0.4418 | $0.469797 | $1.54M | -1.87% |
| 2018-05-27 | $0.4980 | $0.5052 | $0.4585 | $0.47876 | $1.48M | -4.05% |
| 2018-05-26 | $0.5058 | $0.5200 | $0.4899 | $0.49899 | $1.35M | +0.10% |
| 2018-05-25 | $0.4965 | $0.5200 | $0.4878 | $0.498507 | $1.34M | -1.71% |
| 2018-05-24 | $0.5211 | $0.5300 | $0.4872 | $0.507174 | $2.12M | -1.07% |
| 2018-05-23 | $0.4940 | $0.5600 | $0.4625 | $0.51266 | $2.60M | +3.99% |
| 2018-05-22 | $0.6120 | $0.6120 | $0.4930 | $0.4930 | $1.45M | -20.94% |
| 2018-05-21 | $0.6428 | $0.6471 | $0.6020 | $0.623551 | $1.85M | -4.01% |
| 2018-05-20 | $0.6549 | $0.6897 | $0.6320 | $0.64963 | $2.55M | +0.61% |
| 2018-05-19 | $0.6381 | $0.6746 | $0.6271 | $0.645678 | $2.12M | +1.06% |
| 2018-05-18 | $0.6292 | $0.6510 | $0.6216 | $0.638907 | $2.03M | +0.78% |
| 2018-05-17 | $0.6473 | $0.6848 | $0.6079 | $0.633973 | $2.78M | -2.93% |
| 2018-05-16 | $0.7053 | $0.7391 | $0.6313 | $0.653119 | $4.89M | -3.74% |
| 2018-05-15 | $0.6814 | $0.7500 | $0.6314 | $0.678497 | $3.62M | +1.19% |
| 2018-05-14 | $0.6690 | $0.6817 | $0.6402 | $0.670487 | $2.48M | -1.34% |
| 2018-05-13 | $0.6808 | $0.6997 | $0.6160 | $0.679588 | $2.47M | +3.64% |
| 2018-05-12 | $0.6428 | $0.6693 | $0.5272 | $0.655707 | $3.22M | +5.75% |
| 2018-05-11 | $0.7645 | $0.7645 | $0.6000 | $0.620045 | $4.30M | -4.96% |
| 2018-05-10 | $0.8063 | $0.8063 | $0.6524 | $0.6524 | $2.38M | -19.38% |
| 2018-05-09 | $0.8326 | $0.8407 | $0.7921 | $0.809235 | $2.97M | -4.24% |
| 2018-05-08 | $0.8249 | $0.8555 | $0.7821 | $0.845101 | $3.04M | +2.04% |
| 2018-05-07 | $0.8363 | $0.8887 | $0.8007 | $0.828182 | $3.51M | -1.68% |
| 2018-05-06 | $0.9433 | $0.9461 | $0.8067 | $0.842342 | $4.76M | -4.46% |
| 2018-05-05 | $0.9487 | $0.9584 | $0.8173 | $0.881652 | $4.69M | -5.43% |
| 2018-05-04 | $0.8879 | $0.9487 | $0.8763 | $0.932287 | $4.12M | +4.23% |
| 2018-05-03 | $0.9407 | $0.9479 | $0.8693 | $0.894439 | $4.98M | -4.75% |
| 2018-05-02 | $0.9592 | $0.9639 | $0.9157 | $0.93903 | $3.79M | -1.65% |
| 2018-05-01 | $0.9274 | $1.0217 | $0.8556 | $0.954784 | $4.67M | +4.41% |
| 2018-04-30 | $1.0257 | $1.12 | $0.8965 | $0.914471 | $5.63M | -9.72% |
| 2018-04-29 | $0.8397 | $1.095 | $0.8359 | $1.013 | $7.02M | +5.51% |
| 2018-04-28 | $0.8417 | $1.07 | $0.8229 | $0.960041 | $4.52M | +20.36% |
| 2018-04-27 | $0.7861 | $0.8749 | $0.7500 | $0.797668 | $2.73M | +1.17% |
| 2018-04-26 | $0.7216 | $0.7980 | $0.6910 | $0.788452 | $2.45M | +7.38% |
| 2018-04-25 | $0.8621 | $0.8621 | $0.6810 | $0.734286 | $3.56M | -7.26% |
| 2018-04-24 | $0.8065 | $0.8621 | $0.791789 | $0.791789 | $3.53M | -2.55% |
| 2018-04-23 | $0.7487 | $0.8139 | $0.7369 | $0.812468 | $3.33M | +5.13% |
| 2018-04-22 | $0.7303 | $0.7764 | $0.5000 | $0.772824 | $2.41M | +3.54% |
| 2018-04-21 | $0.8046 | $1.00 | $0.6835 | $0.746422 | $3.30M | -5.38% |
| 2018-04-20 | $0.753105 | $0.8191 | $0.7472 | $0.78888 | $3.42M | +2.85% |
| 2018-04-19 | $0.6780 | $1.00 | $0.6665 | $0.766983 | $2.57M | +8.26% |
| 2018-04-18 | $0.6330 | $0.708433 | $0.6246 | $0.708433 | $2.00M | +10.77% |
| 2018-04-17 | $0.6522 | $1.00 | $0.6304 | $0.639575 | $1.72M | -2.08% |
| 2018-04-16 | $0.6372 | $1.00 | $0.5870 | $0.653184 | $2.14M | +1.78% |
| 2018-04-15 | $0.6101 | $1.00 | $0.6101 | $0.641766 | $1.45M | +4.62% |
| 2018-04-14 | $0.5759 | $0.7011 | $0.5468 | $0.613417 | $1.99M | +3.72% |
| 2018-04-13 | $0.5713 | $0.6750 | $0.5537 | $0.591435 | $2.52M | -0.03% |
| 2018-04-12 | $0.4597 | $0.591618 | $0.4401 | $0.591618 | $2.06M | +20.62% |
| 2018-04-11 | $0.4142 | $0.490477 | $0.4142 | $0.490477 | $859.00K | +14.69% |
| 2018-04-10 | $0.4112 | $0.4313 | $0.3966 | $0.427648 | $403.30K | +3.40% |
| 2018-04-09 | $0.4107 | $0.4461 | $0.3934 | $0.413588 | $665.33K | +0.88% |
| 2018-04-08 | $0.3891 | $0.4112 | $0.3781 | $0.409972 | $533.33K | +4.51% |
| 2018-04-07 | $0.3523 | $0.4094 | $0.3502 | $0.392277 | $529.06K | +4.58% |
| 2018-04-06 | $0.3721 | $0.3795 | $0.3502 | $0.375091 | $215.30K | +3.25% |
| 2018-04-05 | $0.3652 | $0.3724 | $0.3511 | $0.363279 | $262.16K | -2.24% |
| 2018-04-04 | $0.4055 | $0.5000 | $0.3623 | $0.37162 | $314.80K | -5.86% |
| 2018-04-03 | $0.3723 | $0.4111 | $0.3617 | $0.394768 | $459.35K | +4.77% |
| 2018-04-02 | $0.3726 | $0.3894 | $0.3555 | $0.376797 | $227.05K | +1.01% |
| 2018-04-01 | $0.3904 | $0.3930 | $0.3347 | $0.37303 | $348.62K | +0.58% |
| 2018-03-31 | $0.3895 | $0.4110 | $0.370888 | $0.370888 | $323.93K | -4.88% |
| 2018-03-30 | $0.3802 | $0.5000 | $0.3554 | $0.389926 | $605.95K | +3.35% |
| 2018-03-29 | $0.4396 | $0.4500 | $0.377291 | $0.377291 | $552.08K | -10.37% |
| 2018-03-28 | $0.4058 | $0.4598 | $0.4025 | $0.420922 | $454.07K | +2.19% |
| 2018-03-27 | $0.423827 | $0.4476 | $0.3869 | $0.411893 | $440.88K | -3.99% |
| 2018-03-26 | $0.4651 | $0.5000 | $0.3880 | $0.429024 | $678.75K | -4.03% |
| 2018-03-25 | $0.4974 | $0.5085 | $0.447032 | $0.447032 | $557.63K | -9.65% |
| 2018-03-24 | $0.4573 | $0.5393 | $0.4543 | $0.494789 | $822.29K | +4.23% |
| 2018-03-23 | $0.4450 | $0.5000 | $0.4167 | $0.474702 | $888.86K | +6.13% |
| 2018-03-22 | $0.4064 | $0.5000 | $0.3901 | $0.447279 | $720.25K | +9.90% |
| 2018-03-21 | $0.3456 | $0.5000 | $0.3000 | $0.406982 | $896.69K | +3.56% |
| 2018-03-20 | $0.3220 | $0.4849 | $0.3220 | $0.392984 | $411.20K | +22.80% |
| 2018-03-19 | $0.2899 | $0.32003 | $0.2721 | $0.32003 | $235.74K | +8.35% |
| 2018-03-18 | $0.2867 | $0.295355 | $0.2436 | $0.295355 | $232.23K | +9.72% |
| 2018-03-17 | $0.3158 | $0.3221 | $0.26919 | $0.26919 | $191.63K | -13.88% |
| 2018-03-16 | $0.3065 | $0.3291 | $0.2977 | $0.312586 | $162.17K | +1.08% |
| 2018-03-15 | $0.3150 | $0.3302 | $0.2915 | $0.309237 | $278.37K | -0.34% |
| 2018-03-14 | $0.3399 | $0.3473 | $0.3072 | $0.310286 | $256.29K | -7.00% |
| 2018-03-13 | $0.3466 | $0.3604 | $0.333639 | $0.333639 | $260.20K | -3.20% |
| 2018-03-12 | $0.3744 | $0.3798 | $0.3401 | $0.344651 | $338.24K | -6.17% |
| 2018-03-11 | $0.3600 | $0.3800 | $0.3500 | $0.367333 | $381.59K | +0.05% |
| 2018-03-10 | $0.4088 | $0.419808 | $0.3537 | $0.367137 | $321.84K | -9.37% |
| 2018-03-09 | $0.4184 | $0.4278 | $0.3485 | $0.405085 | $391.00K | -1.76% |
| 2018-03-08 | $0.4080 | $0.4587 | $0.3529 | $0.412352 | $452.43K | +2.05% |
| 2018-03-07 | $0.4777 | $0.4994 | $0.4020 | $0.404063 | $350.57K | -12.74% |
| 2018-03-06 | $0.5429 | $0.5460 | $0.46305 | $0.46305 | $296.41K | -12.04% |
| 2018-03-05 | $0.5458 | $0.5632 | $0.526451 | $0.526451 | $190.19K | -4.57% |
| 2018-03-04 | $0.5223 | $0.551656 | $0.5000 | $0.551656 | $225.71K | +5.19% |
| 2018-03-03 | $0.5353 | $0.5439 | $0.5180 | $0.524452 | $156.67K | -2.23% |
| 2018-03-02 | $0.5556 | $0.574257 | $0.5185 | $0.536432 | $298.85K | -1.15% |
| 2018-03-01 | $0.5709 | $0.5737 | $0.5276 | $0.542696 | $417.95K | -4.23% |
| 2018-02-28 | $0.6183 | $0.6500 | $0.5615 | $0.566651 | $540.52K | -6.11% |
| 2018-02-27 | $0.6330 | $0.6529 | $0.603507 | $0.603507 | $288.49K | -5.55% |
| 2018-02-26 | $0.6271 | $0.6632 | $0.6075 | $0.638955 | $202.21K | +3.16% |
| 2018-02-25 | $0.6753 | $0.6753 | $0.6075 | $0.619391 | $251.67K | -6.18% |
| 2018-02-24 | $0.6504 | $0.7098 | $0.6332 | $0.660225 | $454.64K | -1.33% |
| 2018-02-23 | $0.5652 | $0.7179 | $0.55814 | $0.6691 | $230.60K | +14.65% |
| 2018-02-22 | $0.6093 | $0.6599 | $0.5504 | $0.583619 | $228.22K | -3.45% |
| 2018-02-21 | $0.6560 | $0.6616 | $0.6000 | $0.604484 | $228.05K | -5.22% |
| 2018-02-20 | $0.7277 | $0.7392 | $0.637789 | $0.637789 | $237.31K | -11.28% |
| 2018-02-19 | $0.6854 | $0.7883 | $0.5000 | $0.718857 | $204.06K | +3.99% |
| 2018-02-18 | $0.7551 | $0.7800 | $0.6701 | $0.691306 | $305.71K | -6.41% |
| 2018-02-17 | $0.7093 | $0.7700 | $0.6968 | $0.738616 | $335.72K | +1.70% |
| 2018-02-16 | $0.6832 | $0.729715 | $0.6722 | $0.726266 | $259.21K | +4.20% |
| 2018-02-15 | $0.6848 | $0.7055 | $0.6600 | $0.696982 | $165.71K | +1.29% |
| 2018-02-14 | $0.6388 | $0.688117 | $0.6300 | $0.688117 | $277.35K | +6.20% |
| 2018-02-13 | $0.6640 | $0.6646 | $0.6203 | $0.647965 | $190.37K | -0.77% |
| 2018-02-12 | $0.6219 | $0.6647 | $0.6134 | $0.653003 | $135.35K | +4.41% |
| 2018-02-11 | $0.6856 | $0.6856 | $0.6061 | $0.625398 | $271.38K | -4.57% |
| 2018-02-10 | $0.7087 | $0.7600 | $0.6389 | $0.655315 | $374.75K | -4.95% |
| 2018-02-09 | $0.6462 | $0.7200 | $0.6211 | $0.689468 | $316.55K | +5.44% |
| 2018-02-08 | $0.5845 | $0.6699 | $0.5778 | $0.653869 | $233.65K | +10.21% |
| 2018-02-07 | $0.6339 | $0.6795 | $0.553799 | $0.59332 | $440.59K | -6.35% |
| 2018-02-06 | $0.5371 | $0.6360 | $0.4048 | $0.633524 | $670.11K | +16.53% |
| 2018-02-05 | $0.6949 | $0.708259 | $0.5219 | $0.543665 | $540.17K | -17.70% |
| 2018-02-04 | $0.8117 | $0.8331 | $0.6537 | $0.660629 | $424.77K | -15.99% |
| 2018-02-03 | $0.7772 | $0.8500 | $0.7108 | $0.786328 | $277.07K | +2.08% |
| 2018-02-02 | $0.8540 | $0.8587 | $0.6393 | $0.77032 | $555.03K | -7.44% |
| 2018-02-01 | $0.9500 | $0.9969 | $0.8074 | $0.832245 | $838.11K | -9.03% |
| 2018-01-31 | $0.9817 | $1.0176 | $0.9078 | $0.914905 | $528.09K | -5.88% |
| 2018-01-30 | $1.0684 | $1.15 | $0.9420 | $0.972069 | $762.91K | -5.07% |
| 2018-01-29 | $1.0893 | $1.1122 | $1.024 | $1.024 | $586.11K | -6.09% |
| 2018-01-28 | $1.132 | $1.1591 | $1.087 | $1.0903 | $505.45K | -2.84% |
| 2018-01-27 | $1.0741 | $1.1505 | $1.049 | $1.1222 | $539.35K | +2.01% |
| 2018-01-26 | $1.1115 | $1.12 | $0.9758 | $1.10 | $945.51K | +2.58% |
| 2018-01-25 | $1.111 | $1.177 | $1.0501 | $1.0723 | $738.92K | -2.58% |
| 2018-01-24 | $0.9732 | $1.146 | $0.9601 | $1.1008 | $637.21K | +8.88% |
| 2018-01-23 | $0.9885 | $1.16 | $0.9078 | $1.011 | $812.67K | +2.27% |
| 2018-01-22 | $1.0988 | $1.1513 | $0.909091 | $0.988578 | $1.19M | -4.13% |
| 2018-01-21 | $1.4319 | $1.4319 | $1.026 | $1.0312 | $1.53M | -27.92% |
| 2018-01-20 | $1.0981 | $1.4305 | $1.0981 | $1.4305 | $1.15M | +17.92% |
| 2018-01-19 | $0.9067 | $1.2131 | $0.666667 | $1.2131 | $1.20M | +31.67% |
| 2018-01-18 | $0.9411 | $1.0068 | $0.8200 | $0.92131 | $1.28M | -5.69% |
| 2018-01-17 | $0.827957 | $0.976937 | $0.6002 | $0.976937 | $1.30M | +18.10% |
| 2018-01-16 | $1.178 | $1.178 | $0.8272 | $0.8272 | $1.22M | -29.60% |
| 2018-01-15 | $1.31 | $1.31 | $1.175 | $1.175 | $1.28M | -10.03% |
| 2018-01-14 | $1.257 | $1.50 | $0.9900 | $1.306 | $1.54M | +11.77% |
| 2018-01-13 | $1.4198 | $1.5556 | $1.1685 | $1.1685 | $1.12M | -15.01% |
| 2018-01-12 | $1.421 | $1.6563 | $1.00 | $1.3748 | $1.10M | -3.30% |
| 2018-01-11 | $1.6876 | $1.88 | $1.40 | $1.4218 | $1.20M | -16.58% |
| 2018-01-10 | $2.155 | $4.00 | $1.00 | $1.7043 | $1.68M | -22.26% |
| 2018-01-09 | $1.262 | $2.1922 | $1.262 | $2.1922 | $3.01M | +74.54% |
| 2018-01-08 | $1.1814 | $1.256 | $1.1814 | $1.256 | $1.10M | +6.31% |
| 2018-01-07 | $1.2346 | $1.2346 | $1.1814 | $1.1814 | $617.68K | -4.21% |
| 2018-01-06 | $1.0091 | $1.2333 | $1.0091 | $1.2333 | $1.20M | +22.23% |
| 2018-01-05 | $0.6661 | $1.009 | $0.6661 | $1.009 | $1.44M | +51.48% |
| 2018-01-04 | $0.5475 | $0.6661 | $0.5475 | $0.6661 | $584.11K | +21.80% |
| 2018-01-03 | $0.4805 | $0.5469 | $0.4805 | $0.5469 | $474.30K | +13.68% |
| 2018-01-02 | $0.4520 | $0.4811 | $0.4520 | $0.4811 | $409.43K | +5.95% |
| 2018-01-01 | $0.4367 | $0.4541 | $0.4367 | $0.4541 | $372.20K | +5.04% |
Frequently asked questions
What was the Loopring price on January 1, 2018?
LRC opened 2018-01-01 at $0.4367 and closed that day at $0.4541.
What was the highest price of Loopring in 2018?
The highest was $4.00 on 2018-01-10; the lowest was $0.03181 on 2018-12-15.
How much did Loopring change in 2018?
LRC moved -90.85% in 2018, from $0.4367 to $0.039951.
More about Loopring
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.