Loopring price history in 2019
In 2019 Loopring (LRC) went from $0.0398 on 2019-01-01 to $0.022343 on 2019-12-31, a change of -43.86%. The highest price was $0.1150 on 2019-04-06 and the lowest $0.0195 on 2019-12-17. About $136.18M was traded across the year. The best day was 2019-01-21 (+45.49%) and the worst 2019-01-23 (-19.16%).
$0.0398Open · 2019-01-01
$0.022343Close · 2019-12-31
$0.1150High · 2019-04-06
$0.0195Low · 2019-12-17
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.0398 | $0.1052 | $0.0374 | $0.055921 | $9.51M | +40.50% |
| February | $0.05485 | $0.0620 | $0.0505 | $0.057016 | $3.21M | +3.95% |
| March | $0.05651 | $0.0709 | $0.05235 | $0.069321 | $4.49M | +22.67% |
| April | $0.0690 | $0.1150 | $0.0557 | $0.059295 | $30.52M | -14.07% |
| May | $0.0592 | $0.0777 | $0.0521 | $0.068682 | $17.04M | +16.02% |
| June | $0.0680 | $0.0732 | $0.0526 | $0.054471 | $16.04M | -19.90% |
| July | $0.0548 | $0.0587 | $0.0320 | $0.045363 | $9.59M | -17.22% |
| August | $0.0463 | $0.0495 | $0.0316 | $0.033202 | $7.62M | -28.29% |
| September | $0.0330 | $0.0398 | $0.0304 | $0.033257 | $6.50M | +0.78% |
| October | $0.0335 | $0.0374 | $0.0259 | $0.032957 | $13.30M | -1.62% |
| November | $0.0327 | $0.0341 | $0.0202 | $0.026923 | $10.50M | -17.67% |
| December | $0.0263 | $0.0263 | $0.0195 | $0.022343 | $7.85M | -15.04% |
Every day of 2019
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2019-12-31 | $0.0218 | $0.0225 | $0.0216 | $0.022343 | $340.27K | +1.91% |
| 2019-12-30 | $0.0227 | $0.0228 | $0.0215 | $0.021925 | $327.82K | -2.76% |
| 2019-12-29 | $0.0217 | $0.0230 | $0.0214 | $0.022546 | $290.09K | +3.91% |
| 2019-12-28 | $0.0225 | $0.0231 | $0.0213 | $0.021698 | $276.58K | -3.46% |
| 2019-12-27 | $0.0221 | $0.0237 | $0.0220 | $0.022476 | $258.92K | +2.13% |
| 2019-12-26 | $0.0215 | $0.0222 | $0.0213 | $0.022007 | $233.38K | +2.43% |
| 2019-12-25 | $0.0217 | $0.0217 | $0.0211 | $0.021483 | $154.04K | -0.70% |
| 2019-12-24 | $0.0220 | $0.0221 | $0.0214 | $0.021634 | $161.66K | -0.74% |
| 2019-12-23 | $0.0220 | $0.0226 | $0.0211 | $0.021796 | $177.41K | -0.69% |
| 2019-12-22 | $0.0223 | $0.0225 | $0.0213 | $0.021949 | $343.48K | -0.71% |
| 2019-12-21 | $0.0214 | $0.0229 | $0.0211 | $0.022105 | $206.56K | +2.13% |
| 2019-12-20 | $0.0229 | $0.0235 | $0.0210 | $0.021645 | $261.32K | -4.71% |
| 2019-12-19 | $0.0209 | $0.0229 | $0.0207 | $0.022715 | $401.26K | +8.52% |
| 2019-12-18 | $0.0207 | $0.0214 | $0.0203 | $0.020933 | $283.40K | +1.96% |
| 2019-12-17 | $0.0211 | $0.0214 | $0.0195 | $0.020531 | $273.85K | -3.24% |
| 2019-12-16 | $0.0234 | $0.0237 | $0.0208 | $0.021218 | $294.35K | -9.32% |
| 2019-12-15 | $0.0234 | $0.0237 | $0.0231 | $0.0234 | $138.67K | +0.24% |
| 2019-12-14 | $0.0233 | $0.0235 | $0.0228 | $0.023344 | $160.04K | +0.12% |
| 2019-12-13 | $0.0230 | $0.0241 | $0.0229 | $0.023315 | $271.10K | +1.32% |
| 2019-12-12 | $0.0232 | $0.0234 | $0.0228 | $0.023012 | $169.46K | -1.01% |
| 2019-12-11 | $0.0236 | $0.0237 | $0.0227 | $0.023247 | $299.74K | -1.28% |
| 2019-12-10 | $0.0235 | $0.0238 | $0.0232 | $0.023547 | $155.40K | -0.89% |
| 2019-12-09 | $0.0246 | $0.0251 | $0.0234 | $0.02376 | $239.08K | -3.85% |
| 2019-12-08 | $0.0250 | $0.0253 | $0.0244 | $0.024711 | $278.00K | -0.93% |
| 2019-12-07 | $0.0249 | $0.0253 | $0.0243 | $0.024943 | $429.86K | +0.65% |
| 2019-12-06 | $0.0241 | $0.0250 | $0.0239 | $0.024783 | $237.48K | +3.08% |
| 2019-12-05 | $0.0237 | $0.0241 | $0.0233 | $0.024043 | $207.65K | +0.54% |
| 2019-12-04 | $0.0251 | $0.0254 | $0.0232 | $0.023914 | $395.87K | -4.32% |
| 2019-12-03 | $0.0249 | $0.0262 | $0.0241 | $0.024992 | $217.77K | +0.26% |
| 2019-12-02 | $0.0255 | $0.0258 | $0.0246 | $0.024927 | $174.31K | -2.68% |
| 2019-12-01 | $0.0263 | $0.0263 | $0.0249 | $0.025614 | $188.79K | -4.86% |
| 2019-11-30 | $0.0247 | $0.0315 | $0.0245 | $0.026923 | $407.20K | +8.85% |
| 2019-11-29 | $0.0258 | $0.0258 | $0.0246 | $0.024735 | $158.78K | -1.64% |
| 2019-11-28 | $0.0243 | $0.0260 | $0.0237 | $0.025148 | $143.14K | +5.36% |
| 2019-11-27 | $0.0236 | $0.0244 | $0.0229 | $0.023868 | $168.67K | +1.63% |
| 2019-11-26 | $0.0229 | $0.0237 | $0.0215 | $0.023486 | $145.09K | +3.37% |
| 2019-11-25 | $0.0223 | $0.0229 | $0.0220 | $0.02272 | $159.28K | +1.90% |
| 2019-11-24 | $0.0222 | $0.0233 | $0.0202 | $0.022295 | $332.25K | -2.03% |
| 2019-11-23 | $0.0240 | $0.0244 | $0.0221 | $0.022757 | $116.01K | -4.09% |
| 2019-11-22 | $0.0237 | $0.0242 | $0.0225 | $0.023726 | $440.07K | -1.67% |
| 2019-11-21 | $0.0262 | $0.0273 | $0.0227 | $0.02413 | $417.86K | -9.06% |
| 2019-11-20 | $0.0278 | $0.0286 | $0.0259 | $0.026534 | $447.60K | -4.73% |
| 2019-11-19 | $0.0276 | $0.0284 | $0.0274 | $0.027852 | $408.09K | -0.12% |
| 2019-11-18 | $0.0298 | $0.0301 | $0.0267 | $0.027886 | $393.47K | -6.83% |
| 2019-11-17 | $0.0309 | $0.0309 | $0.0298 | $0.029931 | $369.67K | -3.01% |
| 2019-11-16 | $0.0306 | $0.0312 | $0.0302 | $0.030859 | $414.70K | +0.94% |
| 2019-11-15 | $0.0309 | $0.0310 | $0.0300 | $0.03057 | $337.40K | -1.16% |
| 2019-11-14 | $0.0314 | $0.0318 | $0.0306 | $0.030928 | $507.36K | -1.63% |
| 2019-11-13 | $0.0316 | $0.0320 | $0.0310 | $0.031441 | $415.64K | -0.42% |
| 2019-11-12 | $0.0317 | $0.0320 | $0.0310 | $0.031573 | $390.00K | -0.07% |
| 2019-11-11 | $0.0323 | $0.0325 | $0.0313 | $0.031594 | $447.13K | -1.74% |
| 2019-11-10 | $0.0316 | $0.0333 | $0.0315 | $0.032154 | $462.05K | +1.91% |
| 2019-11-09 | $0.0314 | $0.0320 | $0.0311 | $0.031552 | $260.67K | +0.47% |
| 2019-11-08 | $0.0308 | $0.0316 | $0.0308 | $0.031405 | $278.69K | +1.02% |
| 2019-11-07 | $0.0326 | $0.0327 | $0.0306 | $0.031089 | $432.44K | -4.86% |
| 2019-11-06 | $0.0330 | $0.0334 | $0.0323 | $0.032676 | $318.68K | -1.21% |
| 2019-11-05 | $0.0333 | $0.0340 | $0.0328 | $0.033075 | $479.24K | -0.46% |
| 2019-11-04 | $0.0324 | $0.0341 | $0.0320 | $0.033228 | $439.16K | +2.22% |
| 2019-11-03 | $0.0325 | $0.0331 | $0.0317 | $0.032507 | $381.55K | -0.35% |
| 2019-11-02 | $0.0333 | $0.0337 | $0.0324 | $0.03262 | $393.92K | -1.90% |
| 2019-11-01 | $0.0327 | $0.0336 | $0.0324 | $0.033253 | $436.47K | +0.90% |
| 2019-10-31 | $0.0334 | $0.0346 | $0.0321 | $0.032957 | $454.16K | -1.41% |
| 2019-10-30 | $0.0331 | $0.0341 | $0.0322 | $0.033429 | $474.16K | +0.22% |
| 2019-10-29 | $0.0338 | $0.0351 | $0.0319 | $0.033356 | $527.43K | -1.18% |
| 2019-10-28 | $0.0346 | $0.0355 | $0.0332 | $0.033753 | $638.15K | -2.04% |
| 2019-10-27 | $0.0330 | $0.0374 | $0.0323 | $0.034457 | $1.42M | +7.34% |
| 2019-10-26 | $0.0297 | $0.0331 | $0.0289 | $0.032101 | $576.15K | +8.09% |
| 2019-10-25 | $0.0293 | $0.0311 | $0.0287 | $0.0297 | $517.50K | +3.32% |
| 2019-10-24 | $0.0269 | $0.0294 | $0.0268 | $0.028744 | $271.17K | +6.77% |
| 2019-10-23 | $0.0263 | $0.0274 | $0.0261 | $0.02692 | $417.17K | -0.44% |
| 2019-10-22 | $0.0301 | $0.0304 | $0.0259 | $0.027041 | $231.87K | -10.29% |
| 2019-10-21 | $0.0306 | $0.0312 | $0.0300 | $0.030141 | $352.44K | -1.78% |
| 2019-10-20 | $0.0296 | $0.0316 | $0.0296 | $0.030687 | $346.32K | +3.47% |
| 2019-10-19 | $0.0298 | $0.0303 | $0.0292 | $0.029659 | $301.18K | -0.05% |
| 2019-10-18 | $0.0292 | $0.0300 | $0.0291 | $0.029675 | $313.81K | +0.64% |
| 2019-10-17 | $0.0304 | $0.0308 | $0.0291 | $0.029487 | $215.53K | -2.70% |
| 2019-10-16 | $0.0297 | $0.0305 | $0.0295 | $0.030304 | $234.17K | -0.43% |
| 2019-10-15 | $0.0336 | $0.0337 | $0.0294 | $0.030435 | $478.50K | -8.93% |
| 2019-10-14 | $0.0312 | $0.0353 | $0.0312 | $0.033421 | $413.10K | +6.93% |
| 2019-10-13 | $0.0323 | $0.0325 | $0.0311 | $0.031256 | $288.78K | -2.95% |
| 2019-10-12 | $0.0323 | $0.0326 | $0.0319 | $0.032208 | $351.90K | -0.63% |
| 2019-10-11 | $0.0324 | $0.0326 | $0.0317 | $0.032412 | $364.70K | +0.20% |
| 2019-10-10 | $0.0326 | $0.0332 | $0.0320 | $0.032347 | $368.32K | -1.34% |
| 2019-10-09 | $0.0334 | $0.0338 | $0.0322 | $0.032787 | $389.15K | -1.72% |
| 2019-10-08 | $0.0328 | $0.0344 | $0.0325 | $0.033361 | $509.68K | +1.51% |
| 2019-10-07 | $0.0334 | $0.0339 | $0.0323 | $0.032866 | $410.47K | -1.66% |
| 2019-10-06 | $0.0333 | $0.0338 | $0.0320 | $0.03342 | $443.59K | -0.04% |
| 2019-10-05 | $0.0328 | $0.0345 | $0.0326 | $0.033432 | $312.09K | +1.76% |
| 2019-10-04 | $0.0330 | $0.0335 | $0.0324 | $0.032853 | $381.94K | -0.52% |
| 2019-10-03 | $0.0325 | $0.0333 | $0.0322 | $0.033026 | $374.19K | +0.95% |
| 2019-10-02 | $0.0330 | $0.0340 | $0.0322 | $0.032716 | $447.52K | -0.88% |
| 2019-10-01 | $0.0335 | $0.0338 | $0.0313 | $0.033005 | $476.24K | -0.76% |
| 2019-09-30 | $0.0328 | $0.0340 | $0.0321 | $0.033257 | $208.50K | +2.07% |
| 2019-09-29 | $0.0328 | $0.0330 | $0.0305 | $0.032583 | $188.34K | -1.67% |
| 2019-09-28 | $0.0342 | $0.0354 | $0.0325 | $0.033138 | $182.34K | -3.06% |
| 2019-09-27 | $0.0342 | $0.0354 | $0.0335 | $0.034183 | $191.79K | -0.17% |
| 2019-09-26 | $0.0335 | $0.0367 | $0.0325 | $0.03424 | $278.56K | +2.95% |
| 2019-09-25 | $0.0335 | $0.0356 | $0.0320 | $0.03326 | $354.32K | +1.31% |
| 2019-09-24 | $0.0359 | $0.0367 | $0.0304 | $0.032829 | $394.60K | -8.48% |
| 2019-09-23 | $0.0362 | $0.0398 | $0.0356 | $0.035871 | $307.87K | -0.80% |
| 2019-09-22 | $0.0361 | $0.0366 | $0.0350 | $0.036159 | $190.90K | -0.12% |
| 2019-09-21 | $0.0364 | $0.0367 | $0.0352 | $0.036204 | $202.08K | -0.64% |
| 2019-09-20 | $0.0369 | $0.0371 | $0.0357 | $0.036438 | $220.58K | -2.08% |
| 2019-09-19 | $0.0379 | $0.0388 | $0.0362 | $0.037211 | $228.30K | -1.71% |
| 2019-09-18 | $0.0359 | $0.0383 | $0.0350 | $0.037857 | $257.27K | +5.55% |
| 2019-09-17 | $0.0347 | $0.0364 | $0.0347 | $0.035865 | $198.73K | +3.36% |
| 2019-09-16 | $0.0347 | $0.0354 | $0.0342 | $0.0347 | $186.97K | -0.65% |
| 2019-09-15 | $0.0345 | $0.0367 | $0.0337 | $0.034926 | $250.62K | +1.48% |
| 2019-09-14 | $0.0342 | $0.0352 | $0.0340 | $0.034416 | $200.93K | +1.12% |
| 2019-09-13 | $0.0333 | $0.0344 | $0.0330 | $0.034035 | $167.43K | +1.66% |
| 2019-09-12 | $0.0332 | $0.0340 | $0.0328 | $0.03348 | $160.99K | +0.93% |
| 2019-09-11 | $0.0339 | $0.0340 | $0.0327 | $0.033171 | $163.79K | -2.34% |
| 2019-09-10 | $0.0347 | $0.0357 | $0.0339 | $0.033966 | $220.96K | -1.82% |
| 2019-09-09 | $0.0339 | $0.0362 | $0.0335 | $0.034597 | $192.26K | +1.04% |
| 2019-09-08 | $0.0350 | $0.0352 | $0.0333 | $0.034242 | $170.91K | -1.78% |
| 2019-09-07 | $0.0344 | $0.0352 | $0.0340 | $0.034861 | $194.92K | +2.48% |
| 2019-09-06 | $0.0333 | $0.0344 | $0.0323 | $0.034018 | $183.00K | +0.92% |
| 2019-09-05 | $0.0345 | $0.0366 | $0.0328 | $0.033709 | $220.38K | -2.18% |
| 2019-09-04 | $0.0342 | $0.0347 | $0.0328 | $0.034459 | $182.81K | +0.35% |
| 2019-09-03 | $0.0349 | $0.0357 | $0.0340 | $0.03434 | $187.43K | -0.99% |
| 2019-09-02 | $0.0349 | $0.0359 | $0.0327 | $0.034684 | $254.10K | +0.14% |
| 2019-09-01 | $0.0330 | $0.0350 | $0.0325 | $0.034635 | $153.44K | +4.32% |
| 2019-08-31 | $0.0340 | $0.0342 | $0.0327 | $0.033202 | $163.19K | -1.62% |
| 2019-08-30 | $0.0330 | $0.0345 | $0.0325 | $0.033748 | $172.43K | +3.19% |
| 2019-08-29 | $0.0321 | $0.0332 | $0.0320 | $0.032705 | $190.08K | -0.15% |
| 2019-08-28 | $0.0364 | $0.0367 | $0.0316 | $0.032755 | $227.31K | -10.06% |
| 2019-08-27 | $0.0366 | $0.0367 | $0.0362 | $0.036418 | $164.56K | -0.38% |
| 2019-08-26 | $0.0379 | $0.0381 | $0.0362 | $0.036558 | $154.26K | -3.14% |
| 2019-08-25 | $0.0371 | $0.0379 | $0.0362 | $0.037741 | $184.48K | +0.75% |
| 2019-08-24 | $0.0393 | $0.0405 | $0.0369 | $0.03746 | $255.30K | -3.96% |
| 2019-08-23 | $0.0374 | $0.0393 | $0.0369 | $0.039003 | $213.49K | +4.42% |
| 2019-08-22 | $0.0364 | $0.0374 | $0.0357 | $0.037353 | $204.70K | +2.98% |
| 2019-08-21 | $0.0345 | $0.0367 | $0.0342 | $0.03627 | $224.02K | +4.11% |
| 2019-08-20 | $0.0361 | $0.0374 | $0.0337 | $0.034838 | $207.14K | -3.88% |
| 2019-08-19 | $0.0367 | $0.0371 | $0.0354 | $0.036245 | $186.02K | -1.35% |
| 2019-08-18 | $0.0366 | $0.0373 | $0.0359 | $0.036742 | $182.44K | +0.94% |
| 2019-08-17 | $0.0361 | $0.0371 | $0.0356 | $0.036398 | $228.85K | +0.80% |
| 2019-08-16 | $0.0366 | $0.0369 | $0.0352 | $0.036108 | $221.86K | -1.79% |
| 2019-08-15 | $0.0364 | $0.0376 | $0.0347 | $0.036765 | $272.66K | +1.86% |
| 2019-08-14 | $0.0403 | $0.0405 | $0.0345 | $0.036095 | $345.66K | -10.26% |
| 2019-08-13 | $0.0383 | $0.0436 | $0.0383 | $0.04022 | $362.41K | +1.51% |
| 2019-08-12 | $0.03668 | $0.04929 | $0.03648 | $0.039622 | $509.84K | -3.85% |
| 2019-08-11 | $0.0369 | $0.0495 | $0.0362 | $0.04121 | $483.07K | +12.84% |
| 2019-08-10 | $0.0354 | $0.0373 | $0.0352 | $0.036521 | $209.30K | +3.37% |
| 2019-08-09 | $0.0357 | $0.0367 | $0.0350 | $0.035329 | $215.15K | -2.37% |
| 2019-08-08 | $0.0373 | $0.0381 | $0.0352 | $0.036187 | $217.78K | -2.89% |
| 2019-08-07 | $0.0376 | $0.0379 | $0.0362 | $0.037262 | $221.97K | -2.62% |
| 2019-08-06 | $0.0396 | $0.0413 | $0.0374 | $0.038263 | $217.61K | -4.64% |
| 2019-08-05 | $0.0405 | $0.0413 | $0.0393 | $0.040125 | $285.20K | -3.49% |
| 2019-08-04 | $0.0448 | $0.0449 | $0.0403 | $0.041576 | $249.70K | -6.47% |
| 2019-08-03 | $0.0432 | $0.0451 | $0.0429 | $0.044452 | $257.91K | +2.88% |
| 2019-08-02 | $0.0436 | $0.0442 | $0.0425 | $0.043206 | $237.11K | -2.48% |
| 2019-08-01 | $0.0463 | $0.0490 | $0.0432 | $0.044306 | $354.08K | -2.33% |
| 2019-07-31 | $0.0437 | $0.0519 | $0.0420 | $0.045363 | $443.04K | +1.65% |
| 2019-07-30 | $0.0473 | $0.0476 | $0.0427 | $0.044628 | $361.23K | -4.17% |
| 2019-07-29 | $0.0451 | $0.0524 | $0.0432 | $0.04657 | $475.80K | +5.79% |
| 2019-07-28 | $0.0420 | $0.0449 | $0.0400 | $0.044021 | $231.49K | +4.96% |
| 2019-07-27 | $0.0429 | $0.0432 | $0.0413 | $0.04194 | $250.12K | -5.95% |
| 2019-07-26 | $0.0463 | $0.0480 | $0.0427 | $0.044593 | $481.70K | -1.33% |
| 2019-07-25 | $0.0408 | $0.0577 | $0.0398 | $0.045195 | $742.60K | +12.80% |
| 2019-07-24 | $0.0383 | $0.0408 | $0.0367 | $0.040066 | $160.34K | +5.02% |
| 2019-07-23 | $0.0381 | $0.0391 | $0.0362 | $0.038149 | $183.64K | -1.90% |
| 2019-07-22 | $0.0379 | $0.0398 | $0.0367 | $0.038886 | $144.22K | +0.86% |
| 2019-07-21 | $0.0386 | $0.0402 | $0.0376 | $0.038554 | $118.93K | -2.70% |
| 2019-07-20 | $0.0410 | $0.0454 | $0.0383 | $0.039624 | $212.79K | -1.48% |
| 2019-07-19 | $0.0388 | $0.0410 | $0.0379 | $0.040221 | $183.82K | +3.21% |
| 2019-07-18 | $0.0391 | $0.0400 | $0.0376 | $0.038971 | $252.16K | +2.94% |
| 2019-07-17 | $0.0347 | $0.0408 | $0.0342 | $0.03786 | $252.41K | +10.26% |
| 2019-07-16 | $0.0374 | $0.0374 | $0.0320 | $0.034337 | $259.50K | -9.56% |
| 2019-07-15 | $0.0390 | $0.0398 | $0.0367 | $0.037967 | $292.73K | -3.22% |
| 2019-07-14 | $0.0398 | $0.0415 | $0.0371 | $0.039231 | $419.64K | -1.43% |
| 2019-07-13 | $0.0456 | $0.0456 | $0.0398 | $0.0398 | $142.81K | -12.98% |
| 2019-07-12 | $0.0458 | $0.0476 | $0.0444 | $0.045739 | $261.10K | +1.97% |
| 2019-07-11 | $0.0449 | $0.0476 | $0.0434 | $0.044855 | $366.93K | -0.10% |
| 2019-07-10 | $0.0505 | $0.0505 | $0.0449 | $0.0449 | $321.68K | -14.50% |
| 2019-07-09 | $0.0553 | $0.0570 | $0.0497 | $0.052515 | $413.10K | -5.94% |
| 2019-07-08 | $0.0565 | $0.0582 | $0.0548 | $0.055833 | $315.38K | -1.12% |
| 2019-07-07 | $0.0555 | $0.0587 | $0.0548 | $0.056464 | $326.86K | +1.99% |
| 2019-07-06 | $0.0565 | $0.0568 | $0.0545 | $0.055359 | $263.84K | -0.65% |
| 2019-07-05 | $0.0531 | $0.0572 | $0.0526 | $0.05572 | $334.79K | +5.09% |
| 2019-07-04 | $0.0543 | $0.0546 | $0.0521 | $0.05302 | $296.38K | -2.45% |
| 2019-07-03 | $0.0546 | $0.0560 | $0.0536 | $0.054351 | $342.11K | -0.15% |
| 2019-07-02 | $0.0553 | $0.0563 | $0.0534 | $0.054435 | $319.28K | -2.07% |
| 2019-07-01 | $0.0548 | $0.0565 | $0.0524 | $0.055584 | $419.39K | +2.04% |
| 2019-06-30 | $0.0548 | $0.0604 | $0.0536 | $0.054471 | $416.37K | -2.35% |
| 2019-06-29 | $0.0580 | $0.0592 | $0.0545 | $0.055781 | $369.14K | -3.45% |
| 2019-06-28 | $0.0567 | $0.0602 | $0.0546 | $0.057776 | $394.63K | +3.33% |
| 2019-06-27 | $0.0574 | $0.0602 | $0.0526 | $0.055916 | $691.16K | -5.55% |
| 2019-06-26 | $0.0650 | $0.0651 | $0.0558 | $0.059204 | $689.52K | -8.85% |
| 2019-06-25 | $0.0632 | $0.0669 | $0.0611 | $0.064954 | $692.68K | +2.65% |
| 2019-06-24 | $0.0640 | $0.0651 | $0.0623 | $0.063276 | $455.78K | +0.17% |
| 2019-06-23 | $0.0633 | $0.0646 | $0.0609 | $0.063169 | $473.80K | -0.76% |
| 2019-06-22 | $0.0643 | $0.0665 | $0.0628 | $0.063654 | $609.54K | +1.51% |
| 2019-06-21 | $0.0630 | $0.0665 | $0.0597 | $0.062707 | $576.07K | -0.72% |
| 2019-06-20 | $0.0636 | $0.0642 | $0.0616 | $0.06316 | $555.27K | -1.75% |
| 2019-06-19 | $0.0657 | $0.0676 | $0.0635 | $0.064283 | $506.81K | -2.05% |
| 2019-06-18 | $0.0659 | $0.0676 | $0.0647 | $0.06563 | $476.79K | -1.94% |
| 2019-06-17 | $0.0669 | $0.0732 | $0.0646 | $0.06693 | $669.43K | +0.73% |
| 2019-06-16 | $0.0650 | $0.0729 | $0.0646 | $0.066443 | $669.72K | +2.52% |
| 2019-06-15 | $0.0640 | $0.0670 | $0.0635 | $0.064812 | $546.81K | +1.55% |
| 2019-06-14 | $0.0632 | $0.0664 | $0.0618 | $0.063822 | $498.18K | -1.35% |
| 2019-06-13 | $0.0661 | $0.0718 | $0.0631 | $0.064697 | $765.57K | -1.68% |
| 2019-06-12 | $0.0651 | $0.0664 | $0.0642 | $0.065804 | $450.06K | +0.49% |
| 2019-06-11 | $0.0640 | $0.0666 | $0.0635 | $0.065486 | $464.47K | -0.86% |
| 2019-06-10 | $0.0666 | $0.0693 | $0.0627 | $0.066056 | $674.16K | +0.30% |
| 2019-06-09 | $0.0625 | $0.0704 | $0.0616 | $0.065861 | $614.54K | +5.49% |
| 2019-06-08 | $0.0627 | $0.0662 | $0.0616 | $0.062435 | $516.91K | -1.06% |
| 2019-06-07 | $0.0614 | $0.0650 | $0.0608 | $0.063107 | $470.54K | +3.21% |
| 2019-06-06 | $0.0580 | $0.0640 | $0.0575 | $0.061143 | $370.27K | +4.79% |
| 2019-06-05 | $0.0577 | $0.0601 | $0.0575 | $0.058347 | $414.10K | -0.62% |
| 2019-06-04 | $0.0604 | $0.0613 | $0.0570 | $0.05871 | $498.81K | -3.74% |
| 2019-06-03 | $0.0646 | $0.0651 | $0.0582 | $0.060989 | $529.49K | -7.19% |
| 2019-06-02 | $0.0674 | $0.0683 | $0.0621 | $0.065716 | $467.48K | -2.10% |
| 2019-06-01 | $0.0680 | $0.0693 | $0.0661 | $0.067126 | $514.84K | -2.27% |
| 2019-05-31 | $0.0685 | $0.0713 | $0.0670 | $0.068682 | $486.18K | +0.44% |
| 2019-05-30 | $0.0738 | $0.0767 | $0.0657 | $0.068379 | $682.98K | -6.32% |
| 2019-05-29 | $0.0719 | $0.0751 | $0.0709 | $0.072993 | $571.51K | +0.20% |
| 2019-05-28 | $0.0732 | $0.0748 | $0.0700 | $0.07285 | $622.13K | +0.38% |
| 2019-05-27 | $0.0704 | $0.0776 | $0.0691 | $0.072572 | $695.25K | +3.59% |
| 2019-05-26 | $0.0691 | $0.0738 | $0.0664 | $0.07006 | $656.76K | +2.17% |
| 2019-05-25 | $0.0677 | $0.0700 | $0.0660 | $0.068574 | $459.21K | -0.18% |
| 2019-05-24 | $0.0713 | $0.0719 | $0.0672 | $0.0687 | $670.69K | -2.37% |
| 2019-05-23 | $0.0690 | $0.0767 | $0.0684 | $0.070368 | $902.80K | +4.96% |
| 2019-05-22 | $0.0677 | $0.0719 | $0.0618 | $0.06704 | $761.74K | +0.46% |
| 2019-05-21 | $0.0631 | $0.0676 | $0.0620 | $0.066733 | $609.69K | +5.80% |
| 2019-05-20 | $0.0623 | $0.0674 | $0.0611 | $0.063073 | $508.02K | +0.30% |
| 2019-05-19 | $0.0618 | $0.0641 | $0.0587 | $0.062884 | $455.18K | +2.57% |
| 2019-05-18 | $0.0614 | $0.0632 | $0.0599 | $0.061306 | $494.01K | +1.39% |
| 2019-05-17 | $0.0575 | $0.0628 | $0.0558 | $0.060465 | $592.45K | -0.43% |
| 2019-05-16 | $0.0671 | $0.0674 | $0.0550 | $0.060724 | $810.29K | -10.53% |
| 2019-05-15 | $0.0661 | $0.0777 | $0.0606 | $0.067869 | $879.64K | +6.09% |
| 2019-05-14 | $0.0584 | $0.0664 | $0.0579 | $0.063976 | $643.86K | +11.42% |
| 2019-05-13 | $0.0572 | $0.0627 | $0.0548 | $0.05742 | $492.21K | +2.10% |
| 2019-05-12 | $0.0550 | $0.0592 | $0.0548 | $0.056238 | $399.21K | -0.21% |
| 2019-05-11 | $0.0575 | $0.0620 | $0.0546 | $0.056356 | $536.50K | -0.67% |
| 2019-05-10 | $0.0553 | $0.0587 | $0.0543 | $0.056737 | $410.79K | +3.47% |
| 2019-05-09 | $0.0557 | $0.0568 | $0.0521 | $0.054833 | $404.85K | -3.07% |
| 2019-05-08 | $0.0579 | $0.0591 | $0.0553 | $0.056568 | $370.76K | -1.73% |
| 2019-05-07 | $0.0579 | $0.0585 | $0.0553 | $0.057565 | $427.88K | -2.00% |
| 2019-05-06 | $0.0602 | $0.0627 | $0.0572 | $0.058739 | $539.46K | -1.23% |
| 2019-05-05 | $0.0560 | $0.0651 | $0.0548 | $0.059472 | $446.15K | +4.81% |
| 2019-05-04 | $0.0555 | $0.0585 | $0.0553 | $0.056741 | $378.02K | -0.65% |
| 2019-05-03 | $0.0587 | $0.0616 | $0.0553 | $0.057113 | $439.29K | -3.15% |
| 2019-05-02 | $0.0602 | $0.0606 | $0.0580 | $0.058968 | $375.14K | -1.54% |
| 2019-05-01 | $0.0592 | $0.0609 | $0.0580 | $0.059893 | $316.10K | +1.01% |
| 2019-04-30 | $0.0584 | $0.0601 | $0.0572 | $0.059295 | $363.14K | +2.28% |
| 2019-04-29 | $0.0572 | $0.0587 | $0.0557 | $0.057975 | $364.64K | +0.36% |
| 2019-04-28 | $0.0597 | $0.0614 | $0.0570 | $0.057766 | $341.66K | -3.52% |
| 2019-04-27 | $0.0606 | $0.0628 | $0.0589 | $0.059873 | $372.32K | +0.53% |
| 2019-04-26 | $0.0577 | $0.0611 | $0.0560 | $0.059555 | $453.55K | +2.72% |
| 2019-04-25 | $0.0596 | $0.0637 | $0.0567 | $0.057979 | $508.10K | -2.52% |
| 2019-04-24 | $0.0587 | $0.0613 | $0.0570 | $0.059476 | $583.96K | -1.61% |
| 2019-04-23 | $0.0656 | $0.0661 | $0.0572 | $0.060452 | $668.64K | -8.31% |
| 2019-04-22 | $0.0681 | $0.0685 | $0.0650 | $0.065932 | $542.81K | -3.12% |
| 2019-04-21 | $0.0666 | $0.0693 | $0.0651 | $0.068055 | $676.85K | -1.34% |
| 2019-04-20 | $0.0733 | $0.0743 | $0.0651 | $0.068982 | $615.82K | -7.50% |
| 2019-04-19 | $0.0761 | $0.0764 | $0.0723 | $0.074576 | $656.56K | -1.38% |
| 2019-04-18 | $0.0743 | $0.0787 | $0.0714 | $0.075617 | $1.34M | +2.45% |
| 2019-04-17 | $0.0720 | $0.0748 | $0.0709 | $0.073807 | $1.43M | +2.11% |
| 2019-04-16 | $0.0719 | $0.0739 | $0.0709 | $0.072279 | $1.48M | +0.65% |
| 2019-04-15 | $0.0747 | $0.0768 | $0.0701 | $0.071812 | $1.58M | -4.56% |
| 2019-04-14 | $0.0757 | $0.0769 | $0.0743 | $0.075246 | $1.41M | -0.36% |
| 2019-04-13 | $0.0747 | $0.0771 | $0.0734 | $0.075516 | $1.50M | +0.10% |
| 2019-04-12 | $0.0772 | $0.0810 | $0.0730 | $0.075439 | $1.74M | -1.44% |
| 2019-04-11 | $0.0753 | $0.0803 | $0.0719 | $0.076543 | $1.87M | -2.21% |
| 2019-04-10 | $0.0880 | $0.0899 | $0.0724 | $0.078276 | $1.90M | -10.65% |
| 2019-04-09 | $0.0851 | $0.0901 | $0.0843 | $0.087603 | $2.16M | -1.39% |
| 2019-04-08 | $0.1070 | $0.10787 | $0.0872 | $0.08884 | $2.01M | -13.77% |
| 2019-04-07 | $0.09153 | $0.11406 | $0.0914 | $0.103028 | $1.86M | +0.50% |
| 2019-04-06 | $0.0888 | $0.1150 | $0.0879 | $0.102518 | $1.17M | +17.59% |
| 2019-04-05 | $0.0845 | $0.0940 | $0.0835 | $0.087182 | $401.09K | +5.74% |
| 2019-04-04 | $0.07655 | $0.08897 | $0.07565 | $0.082447 | $532.96K | +1.64% |
| 2019-04-03 | $0.07316 | $0.08738 | $0.0710 | $0.08112 | $1.03M | +1.56% |
| 2019-04-02 | $0.0714 | $0.0877 | $0.0709 | $0.079877 | $668.38K | +13.71% |
| 2019-04-01 | $0.0690 | $0.0739 | $0.0681 | $0.070248 | $304.31K | +1.34% |
| 2019-03-31 | $0.0709 | $0.0709 | $0.0680 | $0.069321 | $258.63K | +0.25% |
| 2019-03-30 | $0.06421 | $0.0699 | $0.06386 | $0.06915 | $310.37K | +3.24% |
| 2019-03-29 | $0.0630 | $0.0700 | $0.0625 | $0.066981 | $154.07K | +5.64% |
| 2019-03-28 | $0.0646 | $0.0651 | $0.0614 | $0.063407 | $161.61K | +0.25% |
| 2019-03-27 | $0.06125 | $0.06499 | $0.05969 | $0.06325 | $193.74K | +1.14% |
| 2019-03-26 | $0.0589 | $0.0670 | $0.0585 | $0.06254 | $207.59K | +6.67% |
| 2019-03-25 | $0.0610 | $0.06191 | $0.05808 | $0.05863 | $127.08K | -2.94% |
| 2019-03-24 | $0.06202 | $0.06266 | $0.060406 | $0.060406 | $126.86K | -2.45% |
| 2019-03-23 | $0.06101 | $0.0629 | $0.06058 | $0.061925 | $133.45K | +0.38% |
| 2019-03-22 | $0.06071 | $0.06176 | $0.06044 | $0.06169 | $89.25K | +1.07% |
| 2019-03-21 | $0.06423 | $0.0655 | $0.0586 | $0.061039 | $127.28K | -1.83% |
| 2019-03-20 | $0.06382 | $0.06426 | $0.06205 | $0.062175 | $121.18K | -2.35% |
| 2019-03-19 | $0.0626 | $0.0651 | $0.0621 | $0.06367 | $122.82K | +1.50% |
| 2019-03-18 | $0.06347 | $0.06405 | $0.06061 | $0.06273 | $89.72K | -0.33% |
| 2019-03-17 | $0.0641 | $0.0641 | $0.0620 | $0.062936 | $70.28K | -2.41% |
| 2019-03-16 | $0.06471 | $0.06559 | $0.0630 | $0.064489 | $82.93K | +0.28% |
| 2019-03-15 | $0.0645 | $0.0660 | $0.0631 | $0.064306 | $94.54K | -0.13% |
| 2019-03-14 | $0.06223 | $0.06547 | $0.06173 | $0.064391 | $84.84K | +2.78% |
| 2019-03-13 | $0.06363 | $0.06466 | $0.0607 | $0.062648 | $105.32K | -0.11% |
| 2019-03-12 | $0.0630 | $0.0651 | $0.0609 | $0.062714 | $141.75K | +0.66% |
| 2019-03-11 | $0.06694 | $0.06775 | $0.05972 | $0.0623 | $228.03K | -2.79% |
| 2019-03-10 | $0.0646 | $0.0675 | $0.0601 | $0.064089 | $272.37K | -1.13% |
| 2019-03-09 | $0.05714 | $0.0650 | $0.05714 | $0.064823 | $348.23K | +9.03% |
| 2019-03-08 | $0.0596 | $0.0648 | $0.0570 | $0.059454 | $211.54K | +2.17% |
| 2019-03-07 | $0.05616 | $0.058189 | $0.05531 | $0.058189 | $86.71K | +2.39% |
| 2019-03-06 | $0.0555 | $0.0575 | $0.0553 | $0.056833 | $48.09K | +1.64% |
| 2019-03-05 | $0.05447 | $0.05637 | $0.05341 | $0.055916 | $115.50K | +2.03% |
| 2019-03-04 | $0.05812 | $0.05829 | $0.05235 | $0.054802 | $104.65K | -1.93% |
| 2019-03-03 | $0.05731 | $0.05947 | $0.055879 | $0.055879 | $94.14K | -3.58% |
| 2019-03-02 | $0.05756 | $0.057954 | $0.0553 | $0.057954 | $105.12K | +1.43% |
| 2019-03-01 | $0.05651 | $0.0588 | $0.05543 | $0.057134 | $72.41K | +0.21% |
| 2019-02-28 | $0.05754 | $0.05948 | $0.0558 | $0.057016 | $104.09K | -1.18% |
| 2019-02-27 | $0.05502 | $0.06176 | $0.05418 | $0.057698 | $312.61K | +0.69% |
| 2019-02-26 | $0.0525 | $0.05882 | $0.0521 | $0.0573 | $162.36K | +6.46% |
| 2019-02-25 | $0.0522 | $0.0592 | $0.0519 | $0.053821 | $102.68K | +3.46% |
| 2019-02-24 | $0.0581 | $0.0600 | $0.05147 | $0.052021 | $264.07K | -5.11% |
| 2019-02-23 | $0.0562 | $0.0597 | $0.0519 | $0.054821 | $250.53K | -3.04% |
| 2019-02-22 | $0.05531 | $0.05692 | $0.0542 | $0.05654 | $93.50K | +2.68% |
| 2019-02-21 | $0.05797 | $0.05797 | $0.05412 | $0.055064 | $96.45K | -2.39% |
| 2019-02-20 | $0.05588 | $0.05935 | $0.0556 | $0.05641 | $128.99K | +0.54% |
| 2019-02-19 | $0.0576 | $0.05882 | $0.0550 | $0.056105 | $179.78K | -2.71% |
| 2019-02-18 | $0.05601 | $0.05861 | $0.05578 | $0.057669 | $169.50K | +1.34% |
| 2019-02-17 | $0.0545 | $0.0584 | $0.0543 | $0.056904 | $98.78K | +4.55% |
| 2019-02-16 | $0.0554 | $0.0554 | $0.0540 | $0.054427 | $64.07K | -0.58% |
| 2019-02-15 | $0.05911 | $0.05911 | $0.0540 | $0.054743 | $154.78K | -4.96% |
| 2019-02-14 | $0.0531 | $0.06174 | $0.0531 | $0.057603 | $215.77K | -0.15% |
| 2019-02-13 | $0.0534 | $0.0620 | $0.0526 | $0.057686 | $137.23K | +7.48% |
| 2019-02-12 | $0.05407 | $0.0543 | $0.05288 | $0.053671 | $64.72K | -1.32% |
| 2019-02-11 | $0.0536 | $0.0551 | $0.0529 | $0.054387 | $29.69K | +0.36% |
| 2019-02-10 | $0.0524 | $0.0553 | $0.0524 | $0.054189 | $49.39K | +0.81% |
| 2019-02-09 | $0.05525 | $0.0560 | $0.0532 | $0.053751 | $62.49K | -3.16% |
| 2019-02-08 | $0.05205 | $0.05629 | $0.05147 | $0.055507 | $63.62K | +4.77% |
| 2019-02-07 | $0.0515 | $0.052978 | $0.05116 | $0.052978 | $28.48K | +2.65% |
| 2019-02-06 | $0.0540 | $0.0540 | $0.05051 | $0.051612 | $48.24K | -2.97% |
| 2019-02-05 | $0.0541 | $0.0548 | $0.0505 | $0.053189 | $34.16K | -3.11% |
| 2019-02-04 | $0.05619 | $0.05668 | $0.054896 | $0.054896 | $36.35K | -2.23% |
| 2019-02-03 | $0.05703 | $0.0593 | $0.05578 | $0.056151 | $87.14K | -1.13% |
| 2019-02-02 | $0.05693 | $0.0585 | $0.0550 | $0.056794 | $58.16K | +0.16% |
| 2019-02-01 | $0.05485 | $0.06149 | $0.0524 | $0.056704 | $117.13K | +1.40% |
| 2019-01-31 | $0.05895 | $0.06017 | $0.05388 | $0.055921 | $125.94K | -2.70% |
| 2019-01-30 | $0.05953 | $0.06147 | $0.05741 | $0.057474 | $104.40K | -3.38% |
| 2019-01-29 | $0.05925 | $0.0652 | $0.05602 | $0.059486 | $272.64K | -1.76% |
| 2019-01-28 | $0.06739 | $0.06739 | $0.05511 | $0.060552 | $196.01K | -5.35% |
| 2019-01-27 | $0.07196 | $0.07258 | $0.063972 | $0.063972 | $220.99K | -8.07% |
| 2019-01-26 | $0.0763 | $0.07794 | $0.069588 | $0.069588 | $198.28K | -8.23% |
| 2019-01-25 | $0.0795 | $0.0831 | $0.07472 | $0.07583 | $169.71K | -2.88% |
| 2019-01-24 | $0.08492 | $0.08558 | $0.078078 | $0.078078 | $268.68K | -6.63% |
| 2019-01-23 | $0.10344 | $0.1052 | $0.08235 | $0.083625 | $746.87K | -19.16% |
| 2019-01-22 | $0.06806 | $0.10344 | $0.06806 | $0.10344 | $2.36M | +5.44% |
| 2019-01-21 | $0.0680 | $0.0981 | $0.0680 | $0.0981 | $518.78K | +45.49% |
| 2019-01-20 | $0.06764 | $0.06911 | $0.05932 | $0.067425 | $355.74K | +1.98% |
| 2019-01-19 | $0.06243 | $0.07263 | $0.06174 | $0.066116 | $970.90K | +3.31% |
| 2019-01-18 | $0.05846 | $0.06617 | $0.05118 | $0.063998 | $834.60K | +9.10% |
| 2019-01-17 | $0.04852 | $0.0632 | $0.04826 | $0.058657 | $941.06K | +14.56% |
| 2019-01-16 | $0.0473 | $0.0627 | $0.0468 | $0.051204 | $392.06K | +15.33% |
| 2019-01-15 | $0.0398 | $0.0495 | $0.0396 | $0.044397 | $106.56K | +10.60% |
| 2019-01-14 | $0.0407 | $0.0439 | $0.0396 | $0.040143 | $39.19K | +2.44% |
| 2019-01-13 | $0.0398 | $0.0405 | $0.0374 | $0.039188 | $35.67K | -1.38% |
| 2019-01-12 | $0.0398 | $0.04259 | $0.03932 | $0.039735 | $20.90K | +0.01% |
| 2019-01-11 | $0.0380 | $0.0411 | $0.0380 | $0.039733 | $17.29K | +2.10% |
| 2019-01-10 | $0.04417 | $0.04499 | $0.03822 | $0.038915 | $62.77K | -7.83% |
| 2019-01-09 | $0.0446 | $0.0456 | $0.0398 | $0.042221 | $60.41K | -3.77% |
| 2019-01-08 | $0.04691 | $0.04705 | $0.04279 | $0.043877 | $89.12K | -6.02% |
| 2019-01-07 | $0.0420 | $0.0476 | $0.0419 | $0.046686 | $121.78K | +9.07% |
| 2019-01-06 | $0.04265 | $0.0445 | $0.04128 | $0.042803 | $42.67K | +0.90% |
| 2019-01-05 | $0.04138 | $0.04485 | $0.0405 | $0.042421 | $70.48K | +1.29% |
| 2019-01-04 | $0.04073 | $0.041879 | $0.03971 | $0.041879 | $37.26K | +3.34% |
| 2019-01-03 | $0.04237 | $0.0428 | $0.04021 | $0.040526 | $31.69K | -3.63% |
| 2019-01-02 | $0.04158 | $0.04533 | $0.04117 | $0.042054 | $63.35K | +0.62% |
| 2019-01-01 | $0.0398 | $0.0451 | $0.0393 | $0.041796 | $28.98K | +4.62% |
Frequently asked questions
What was the Loopring price on January 1, 2019?
LRC opened 2019-01-01 at $0.0398 and closed that day at $0.041796.
What was the highest price of Loopring in 2019?
The highest was $0.1150 on 2019-04-06; the lowest was $0.0195 on 2019-12-17.
How much did Loopring change in 2019?
LRC moved -43.86% in 2019, from $0.0398 to $0.022343.
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.