Loopring price history in 2020
In 2020 Loopring (LRC) went from $0.0224 on 2020-01-01 to $0.16935 on 2020-12-31, a change of +656.03%. The highest price was $0.29713 on 2020-09-15 and the lowest $0.0212 on 2020-01-02. About $1.19B was traded across the year. The best day was 2020-11-10 (+33.07%) and the worst 2020-03-11 (-30.03%).
$0.0224Open · 2020-01-01
$0.16935Close · 2020-12-31
$0.29713High · 2020-09-15
$0.0212Low · 2020-01-02
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.0224 | $0.0297 | $0.0212 | $0.028659 | $11.43M | +27.94% |
| February | $0.0287 | $0.0578 | $0.0284 | $0.039593 | $37.64M | +37.96% |
| March | $0.0393 | $0.0550 | $0.0227 | $0.026221 | $45.05M | -33.28% |
| April | $0.0262 | $0.0385 | $0.0259 | $0.034964 | $64.48M | +33.45% |
| May | $0.0352 | $0.0548 | $0.0300 | $0.053034 | $109.62M | +50.67% |
| June | $0.0534 | $0.1150 | $0.0525 | $0.07968 | $266.01M | +49.21% |
| July | $0.0802 | $0.14252 | $0.0600 | $0.105019 | $240.31M | +30.95% |
| August | $0.1020 | $0.2500 | $0.10158 | $0.215445 | $197.93M | +111.22% |
| September | $0.21665 | $0.29713 | $0.1536 | $0.214345 | $100.01M | -1.06% |
| October | $0.21536 | $0.22445 | $0.11981 | $0.142543 | $31.85M | -33.81% |
| November | $0.14212 | $0.24611 | $0.1142 | $0.201142 | $39.95M | +41.53% |
| December | $0.20151 | $0.20508 | $0.12988 | $0.16935 | $43.41M | -15.96% |
Every day of 2020
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2020-12-31 | $0.17896 | $0.17916 | $0.1670 | $0.16935 | $873.24K | -5.45% |
| 2020-12-30 | $0.18279 | $0.20027 | $0.17804 | $0.179118 | $1.25M | -3.20% |
| 2020-12-29 | $0.1766 | $0.2008 | $0.1734 | $0.185041 | $5.16M | +5.02% |
| 2020-12-28 | $0.1684 | $0.1866 | $0.1651 | $0.176189 | $5.81M | +9.43% |
| 2020-12-27 | $0.15223 | $0.16668 | $0.14495 | $0.161004 | $514.85K | +5.82% |
| 2020-12-26 | $0.15186 | $0.15733 | $0.14679 | $0.152148 | $360.26K | +1.01% |
| 2020-12-25 | $0.1487 | $0.1546 | $0.1454 | $0.150625 | $1.65M | +1.12% |
| 2020-12-24 | $0.1475 | $0.1586 | $0.1428 | $0.148959 | $1.84M | +5.80% |
| 2020-12-23 | $0.16428 | $0.16536 | $0.12988 | $0.140798 | $401.18K | -14.28% |
| 2020-12-22 | $0.16075 | $0.16831 | $0.15487 | $0.164256 | $263.39K | +2.12% |
| 2020-12-21 | $0.17084 | $0.17481 | $0.15848 | $0.16084 | $399.88K | -5.90% |
| 2020-12-20 | $0.17163 | $0.17433 | $0.16192 | $0.17092 | $356.55K | -0.65% |
| 2020-12-19 | $0.1739 | $0.1805 | $0.1687 | $0.172031 | $1.88M | -0.71% |
| 2020-12-18 | $0.1690 | $0.1788 | $0.1685 | $0.173269 | $1.77M | +2.02% |
| 2020-12-17 | $0.1783 | $0.1822 | $0.1674 | $0.169834 | $2.05M | -3.89% |
| 2020-12-16 | $0.1768 | $0.1791 | $0.1698 | $0.176711 | $3.08M | +0.92% |
| 2020-12-15 | $0.1760 | $0.1798 | $0.1685 | $0.175097 | $2.10M | -0.74% |
| 2020-12-14 | $0.1766 | $0.1795 | $0.1741 | $0.176394 | $1.04M | -0.31% |
| 2020-12-13 | $0.17818 | $0.18163 | $0.17437 | $0.17695 | $1.03M | -0.10% |
| 2020-12-12 | $0.1717 | $0.1840 | $0.1713 | $0.177125 | $1.17M | +4.73% |
| 2020-12-11 | $0.17417 | $0.1757 | $0.16571 | $0.169126 | $1.19M | -2.57% |
| 2020-12-10 | $0.1791 | $0.1791 | $0.1650 | $0.173589 | $1.57M | -7.15% |
| 2020-12-09 | $0.18613 | $0.19884 | $0.1695 | $0.186948 | $805.93K | +0.50% |
| 2020-12-08 | $0.18374 | $0.19911 | $0.17208 | $0.186024 | $760.78K | +1.24% |
| 2020-12-07 | $0.18899 | $0.18931 | $0.18112 | $0.183745 | $390.80K | -2.27% |
| 2020-12-06 | $0.1940 | $0.19524 | $0.182872 | $0.188009 | $1.06M | -3.06% |
| 2020-12-05 | $0.18168 | $0.19405 | $0.17986 | $0.193946 | $480.52K | +6.37% |
| 2020-12-04 | $0.19901 | $0.1997 | $0.18005 | $0.182331 | $779.09K | -8.35% |
| 2020-12-03 | $0.20025 | $0.20206 | $0.19265 | $0.198945 | $623.47K | -0.64% |
| 2020-12-02 | $0.1967 | $0.2043 | $0.1923 | $0.200219 | $1.78M | +5.98% |
| 2020-12-01 | $0.20151 | $0.20508 | $0.18208 | $0.188919 | $968.99K | -6.08% |
| 2020-11-30 | $0.19623 | $0.20295 | $0.19026 | $0.201142 | $533.19K | +3.37% |
| 2020-11-29 | $0.1953 | $0.2007 | $0.1890 | $0.19458 | $1.70M | +0.99% |
| 2020-11-28 | $0.18396 | $0.2001 | $0.1833 | $0.192665 | $1.94M | +4.87% |
| 2020-11-27 | $0.18997 | $0.19506 | $0.17292 | $0.183719 | $615.96K | -3.05% |
| 2020-11-26 | $0.20952 | $0.22004 | $0.16846 | $0.189508 | $1.43M | -9.49% |
| 2020-11-25 | $0.22396 | $0.23835 | $0.20068 | $0.209381 | $1.05M | -6.61% |
| 2020-11-24 | $0.2052 | $0.2366 | $0.2035 | $0.224192 | $4.97M | +13.24% |
| 2020-11-23 | $0.18893 | $0.20265 | $0.18546 | $0.197979 | $723.76K | +4.27% |
| 2020-11-22 | $0.1896 | $0.2028 | $0.1849 | $0.189876 | $3.06M | -4.74% |
| 2020-11-21 | $0.18722 | $0.20687 | $0.18067 | $0.199331 | $683.54K | +6.56% |
| 2020-11-20 | $0.17617 | $0.19976 | $0.17507 | $0.187068 | $611.36K | +6.56% |
| 2020-11-19 | $0.1770 | $0.18798 | $0.17336 | $0.175549 | $498.65K | -0.61% |
| 2020-11-18 | $0.18587 | $0.1894 | $0.16909 | $0.176624 | $660.81K | -5.02% |
| 2020-11-17 | $0.18499 | $0.18977 | $0.18001 | $0.185964 | $556.49K | +0.50% |
| 2020-11-16 | $0.17694 | $0.19151 | $0.17315 | $0.185043 | $560.49K | +3.09% |
| 2020-11-15 | $0.1828 | $0.1880 | $0.1680 | $0.179495 | $2.45M | -0.58% |
| 2020-11-14 | $0.1743 | $0.1834 | $0.1709 | $0.180543 | $2.14M | -5.47% |
| 2020-11-13 | $0.17909 | $0.19545 | $0.17807 | $0.190988 | $628.73K | +6.83% |
| 2020-11-12 | $0.18508 | $0.18876 | $0.17229 | $0.178781 | $1.02M | -2.77% |
| 2020-11-11 | $0.2011 | $0.2039 | $0.1743 | $0.183873 | $5.53M | -12.52% |
| 2020-11-10 | $0.15633 | $0.24611 | $0.15471 | $0.210178 | $1.36M | +33.07% |
| 2020-11-09 | $0.1509 | $0.1687 | $0.1480 | $0.157945 | $2.30M | +1.02% |
| 2020-11-08 | $0.14339 | $0.16035 | $0.13999 | $0.156343 | $579.94K | +9.24% |
| 2020-11-07 | $0.13834 | $0.15977 | $0.13504 | $0.143121 | $855.61K | +3.29% |
| 2020-11-06 | $0.12038 | $0.14002 | $0.1202 | $0.138565 | $565.52K | +14.80% |
| 2020-11-05 | $0.12466 | $0.12814 | $0.11501 | $0.120705 | $410.96K | -3.28% |
| 2020-11-04 | $0.1199 | $0.1269 | $0.1142 | $0.124805 | $1.28M | -4.73% |
| 2020-11-03 | $0.13927 | $0.1393 | $0.12982 | $0.131002 | $336.67K | -5.83% |
| 2020-11-02 | $0.14863 | $0.15098 | $0.13799 | $0.139119 | $396.89K | -6.65% |
| 2020-11-01 | $0.14212 | $0.15379 | $0.14158 | $0.149028 | $502.61K | +4.55% |
| 2020-10-31 | $0.1356 | $0.1478 | $0.1337 | $0.142543 | $1.90M | +11.70% |
| 2020-10-30 | $0.13359 | $0.13527 | $0.11981 | $0.127614 | $355.20K | -4.55% |
| 2020-10-29 | $0.14468 | $0.14599 | $0.13019 | $0.133698 | $477.59K | -7.57% |
| 2020-10-28 | $0.1573 | $0.15836 | $0.14045 | $0.144653 | $441.74K | -8.11% |
| 2020-10-27 | $0.15674 | $0.1608 | $0.15337 | $0.157426 | $366.55K | -0.53% |
| 2020-10-26 | $0.1562 | $0.1608 | $0.1501 | $0.158259 | $1.56M | -3.74% |
| 2020-10-25 | $0.16625 | $0.17003 | $0.16406 | $0.164416 | $385.43K | -0.99% |
| 2020-10-24 | $0.1651 | $0.1718 | $0.1630 | $0.166067 | $1.26M | +0.43% |
| 2020-10-23 | $0.1650 | $0.1690 | $0.1600 | $0.165358 | $1.26M | -1.01% |
| 2020-10-22 | $0.1717 | $0.1738 | $0.1620 | $0.167051 | $1.24M | +0.97% |
| 2020-10-21 | $0.15755 | $0.17416 | $0.1574 | $0.165439 | $521.67K | +4.91% |
| 2020-10-20 | $0.17111 | $0.17495 | $0.15635 | $0.157698 | $451.14K | -7.91% |
| 2020-10-19 | $0.17519 | $0.17713 | $0.1680 | $0.171245 | $422.18K | -1.07% |
| 2020-10-18 | $0.1764 | $0.1790 | $0.1667 | $0.173095 | $1.82M | -0.60% |
| 2020-10-17 | $0.16933 | $0.1788 | $0.16768 | $0.174146 | $931.10K | +1.54% |
| 2020-10-16 | $0.1718 | $0.1793 | $0.1618 | $0.171511 | $1.65M | -6.41% |
| 2020-10-15 | $0.1802 | $0.18537 | $0.1768 | $0.18325 | $502.57K | +0.87% |
| 2020-10-14 | $0.1822 | $0.1857 | $0.1764 | $0.181675 | $1.72M | -3.78% |
| 2020-10-13 | $0.19822 | $0.19833 | $0.18675 | $0.188812 | $491.45K | -4.71% |
| 2020-10-12 | $0.19424 | $0.2029 | $0.18881 | $0.198145 | $638.57K | +0.91% |
| 2020-10-11 | $0.1961 | $0.1996 | $0.1888 | $0.196356 | $2.38M | -6.43% |
| 2020-10-10 | $0.19647 | $0.21194 | $0.19567 | $0.209846 | $678.22K | +5.37% |
| 2020-10-09 | $0.1924 | $0.2060 | $0.1882 | $0.199145 | $2.53M | +8.05% |
| 2020-10-08 | $0.16728 | $0.18851 | $0.16469 | $0.184304 | $847.86K | +10.10% |
| 2020-10-07 | $0.17323 | $0.17337 | $0.15533 | $0.1674 | $719.90K | -3.35% |
| 2020-10-06 | $0.1927 | $0.19319 | $0.17233 | $0.1732 | $719.21K | -10.03% |
| 2020-10-05 | $0.19954 | $0.20259 | $0.19042 | $0.192511 | $489.79K | -3.55% |
| 2020-10-04 | $0.2018 | $0.20648 | $0.19846 | $0.199589 | $490.12K | -1.32% |
| 2020-10-03 | $0.2051 | $0.2083 | $0.1981 | $0.202262 | $1.38M | -0.15% |
| 2020-10-02 | $0.1995 | $0.2083 | $0.1925 | $0.202569 | $2.51M | -5.47% |
| 2020-10-01 | $0.21536 | $0.22445 | $0.2056 | $0.21429 | $711.69K | -0.03% |
| 2020-09-30 | $0.2134 | $0.2251 | $0.2111 | $0.214345 | $1.72M | -2.97% |
| 2020-09-29 | $0.22413 | $0.23042 | $0.21345 | $0.220914 | $989.11K | -0.47% |
| 2020-09-28 | $0.21806 | $0.2339 | $0.21581 | $0.22196 | $2.42M | +1.60% |
| 2020-09-27 | $0.22452 | $0.2293 | $0.2132 | $0.218466 | $999.29K | -1.42% |
| 2020-09-26 | $0.2249 | $0.22731 | $0.21762 | $0.221603 | $2.39M | -1.42% |
| 2020-09-25 | $0.22593 | $0.23531 | $0.21484 | $0.224798 | $2.20M | -0.57% |
| 2020-09-24 | $0.2224 | $0.2361 | $0.2144 | $0.226078 | $3.05M | +7.62% |
| 2020-09-23 | $0.23954 | $0.24204 | $0.20797 | $0.210074 | $1.35M | -12.21% |
| 2020-09-22 | $0.24388 | $0.2565 | $0.23597 | $0.239304 | $829.08K | -1.52% |
| 2020-09-21 | $0.2353 | $0.2594 | $0.2335 | $0.242992 | $7.86M | +2.31% |
| 2020-09-20 | $0.2460 | $0.2790 | $0.2294 | $0.237501 | $6.71M | -6.71% |
| 2020-09-19 | $0.26117 | $0.27136 | $0.24378 | $0.254571 | $867.53K | -2.27% |
| 2020-09-18 | $0.26233 | $0.2850 | $0.25034 | $0.260496 | $4.18M | -1.85% |
| 2020-09-17 | $0.2296 | $0.2862 | $0.2243 | $0.265394 | $10.51M | +7.94% |
| 2020-09-16 | $0.2544 | $0.25668 | $0.22723 | $0.245878 | $1.07M | -3.56% |
| 2020-09-15 | $0.25885 | $0.29713 | $0.2488 | $0.254961 | $2.30M | -1.51% |
| 2020-09-14 | $0.25436 | $0.2875 | $0.25108 | $0.258883 | $1.68M | +1.97% |
| 2020-09-13 | $0.25603 | $0.26938 | $0.2379 | $0.253884 | $997.13K | -0.91% |
| 2020-09-12 | $0.25052 | $0.27313 | $0.24892 | $0.256213 | $1.47M | +2.36% |
| 2020-09-11 | $0.2551 | $0.2730 | $0.2464 | $0.250311 | $6.09M | -1.61% |
| 2020-09-10 | $0.2649 | $0.2740 | $0.2250 | $0.25441 | $10.24M | +23.11% |
| 2020-09-09 | $0.17546 | $0.22207 | $0.16953 | $0.206656 | $974.31K | +17.94% |
| 2020-09-08 | $0.17787 | $0.18451 | $0.1681 | $0.175223 | $752.36K | -1.22% |
| 2020-09-07 | $0.1780 | $0.1840 | $0.1699 | $0.177392 | $2.59M | -1.18% |
| 2020-09-06 | $0.1760 | $0.1868 | $0.1634 | $0.179504 | $7.89M | +2.59% |
| 2020-09-05 | $0.1854 | $0.1876 | $0.1536 | $0.174964 | $12.10M | -15.33% |
| 2020-09-04 | $0.20921 | $0.23048 | $0.19054 | $0.20665 | $1.46M | -1.66% |
| 2020-09-03 | $0.2221 | $0.26451 | $0.20858 | $0.210138 | $2.52M | -5.29% |
| 2020-09-02 | $0.22558 | $0.23636 | $0.19445 | $0.221873 | $961.37K | -1.46% |
| 2020-09-01 | $0.21665 | $0.22949 | $0.21073 | $0.225166 | $831.65K | +4.51% |
| 2020-08-31 | $0.2272 | $0.2291 | $0.2113 | $0.215445 | $8.89M | -9.16% |
| 2020-08-30 | $0.20471 | $0.2500 | $0.20463 | $0.237179 | $1.32M | +16.14% |
| 2020-08-29 | $0.19376 | $0.21488 | $0.18986 | $0.204213 | $851.51K | +3.37% |
| 2020-08-28 | $0.1921 | $0.2035 | $0.1886 | $0.197549 | $7.73M | +3.64% |
| 2020-08-27 | $0.1853 | $0.1934 | $0.1780 | $0.190609 | $7.16M | -1.83% |
| 2020-08-26 | $0.19775 | $0.20002 | $0.1867 | $0.194157 | $718.81K | -1.38% |
| 2020-08-25 | $0.1856 | $0.1988 | $0.1760 | $0.196869 | $34.07M | +5.53% |
| 2020-08-24 | $0.1871 | $0.2031 | $0.1821 | $0.186559 | $13.80M | -0.78% |
| 2020-08-23 | $0.1931 | $0.1963 | $0.1856 | $0.188031 | $7.33M | -3.17% |
| 2020-08-22 | $0.1820 | $0.2086 | $0.1798 | $0.19418 | $8.77M | +12.91% |
| 2020-08-21 | $0.19263 | $0.22999 | $0.17116 | $0.171982 | $956.04K | -10.25% |
| 2020-08-20 | $0.1782 | $0.2298 | $0.1779 | $0.191613 | $11.46M | +19.51% |
| 2020-08-19 | $0.17459 | $0.17792 | $0.15858 | $0.160338 | $350.14K | -8.38% |
| 2020-08-18 | $0.17942 | $0.18604 | $0.16731 | $0.174996 | $508.37K | -2.52% |
| 2020-08-17 | $0.18813 | $0.2040 | $0.17924 | $0.179511 | $516.04K | -6.28% |
| 2020-08-16 | $0.1931 | $0.2048 | $0.1800 | $0.191537 | $8.11M | +9.68% |
| 2020-08-15 | $0.18876 | $0.22506 | $0.17384 | $0.174635 | $890.12K | -6.36% |
| 2020-08-14 | $0.1793 | $0.2230 | $0.1750 | $0.18649 | $11.01M | +17.32% |
| 2020-08-13 | $0.14562 | $0.16444 | $0.13496 | $0.158959 | $869.40K | +9.25% |
| 2020-08-12 | $0.13432 | $0.14866 | $0.12313 | $0.145506 | $674.31K | +8.40% |
| 2020-08-11 | $0.14631 | $0.14631 | $0.12862 | $0.134235 | $566.25K | -8.26% |
| 2020-08-10 | $0.14616 | $0.14982 | $0.13892 | $0.146314 | $510.50K | -0.83% |
| 2020-08-09 | $0.1448 | $0.1510 | $0.1383 | $0.147541 | $15.77M | +9.27% |
| 2020-08-08 | $0.12538 | $0.13554 | $0.12272 | $0.13502 | $384.64K | +6.24% |
| 2020-08-07 | $0.1292 | $0.1303 | $0.1195 | $0.127084 | $11.40M | -1.89% |
| 2020-08-06 | $0.1320 | $0.1355 | $0.1278 | $0.129528 | $12.46M | -1.82% |
| 2020-08-05 | $0.1264 | $0.1342 | $0.1258 | $0.131932 | $12.56M | -1.22% |
| 2020-08-04 | $0.12398 | $0.13827 | $0.12279 | $0.133562 | $600.57K | +7.90% |
| 2020-08-03 | $0.12493 | $0.1283 | $0.12127 | $0.123785 | $438.57K | -0.61% |
| 2020-08-02 | $0.1126 | $0.1331 | $0.1123 | $0.124538 | $16.93M | +16.70% |
| 2020-08-01 | $0.1020 | $0.10771 | $0.10158 | $0.106718 | $298.15K | +1.62% |
| 2020-07-31 | $0.1007 | $0.1060 | $0.0998 | $0.105019 | $12.55M | -2.43% |
| 2020-07-30 | $0.10666 | $0.10843 | $0.1036 | $0.107632 | $241.66K | +2.21% |
| 2020-07-29 | $0.1094 | $0.1107 | $0.1042 | $0.105306 | $13.21M | -7.93% |
| 2020-07-28 | $0.10243 | $0.11668 | $0.09937 | $0.114372 | $473.57K | +11.49% |
| 2020-07-27 | $0.10883 | $0.10913 | $0.09376 | $0.102585 | $566.35K | -5.71% |
| 2020-07-26 | $0.11543 | $0.11746 | $0.1059 | $0.108803 | $360.40K | -3.58% |
| 2020-07-25 | $0.1178 | $0.1183 | $0.1058 | $0.112846 | $13.25M | -4.15% |
| 2020-07-24 | $0.1208 | $0.1227 | $0.1150 | $0.117736 | $13.97M | -5.81% |
| 2020-07-23 | $0.12335 | $0.12953 | $0.12335 | $0.125001 | $366.11K | -1.10% |
| 2020-07-22 | $0.1255 | $0.1287 | $0.1228 | $0.126394 | $12.25M | +1.26% |
| 2020-07-21 | $0.1209 | $0.1277 | $0.1195 | $0.124826 | $10.49M | +2.70% |
| 2020-07-20 | $0.1264 | $0.1277 | $0.1192 | $0.121543 | $12.62M | -8.52% |
| 2020-07-19 | $0.13517 | $0.13736 | $0.12719 | $0.132864 | $453.19K | -1.82% |
| 2020-07-18 | $0.13011 | $0.14252 | $0.12402 | $0.135322 | $639.85K | +3.84% |
| 2020-07-17 | $0.11976 | $0.13544 | $0.11444 | $0.130318 | $676.77K | +9.08% |
| 2020-07-16 | $0.0600 | $0.12054 | $0.0600 | $0.119472 | $493.41K | +0.07% |
| 2020-07-15 | $0.1250 | $0.1290 | $0.1096 | $0.119382 | $10.13M | -4.58% |
| 2020-07-14 | $0.1244 | $0.1362 | $0.1222 | $0.125118 | $13.68M | +0.21% |
| 2020-07-13 | $0.1290 | $0.1382 | $0.1204 | $0.124853 | $17.37M | -3.21% |
| 2020-07-12 | $0.0998 | $0.1290 | $0.0998 | $0.1290 | $16.19M | +28.39% |
| 2020-07-11 | $0.1013 | $0.1063 | $0.0979 | $0.100472 | $8.76M | -0.46% |
| 2020-07-10 | $0.0948 | $0.1025 | $0.0946 | $0.100931 | $8.31M | +6.69% |
| 2020-07-09 | $0.0930 | $0.0951 | $0.0907 | $0.094606 | $7.99M | +1.17% |
| 2020-07-08 | $0.0971 | $0.1042 | $0.0912 | $0.093511 | $9.66M | -3.60% |
| 2020-07-07 | $0.0991 | $0.1005 | $0.0943 | $0.097009 | $4.96M | -2.39% |
| 2020-07-06 | $0.1068 | $0.1086 | $0.0959 | $0.099388 | $8.56M | -5.77% |
| 2020-07-05 | $0.1025 | $0.1098 | $0.0948 | $0.105473 | $10.97M | +2.53% |
| 2020-07-04 | $0.0942 | $0.1147 | $0.0942 | $0.102874 | $12.04M | +9.74% |
| 2020-07-03 | $0.0866 | $0.1030 | $0.0865 | $0.093747 | $9.38M | +9.07% |
| 2020-07-02 | $0.0839 | $0.0880 | $0.0801 | $0.085954 | $4.21M | +2.67% |
| 2020-07-01 | $0.0802 | $0.0918 | $0.0763 | $0.083723 | $5.49M | +5.07% |
| 2020-06-30 | $0.0755 | $0.0805 | $0.0726 | $0.07968 | $6.94M | +4.89% |
| 2020-06-29 | $0.0728 | $0.0780 | $0.0725 | $0.075966 | $7.64M | +4.12% |
| 2020-06-28 | $0.0769 | $0.0780 | $0.0718 | $0.072958 | $6.86M | -4.78% |
| 2020-06-27 | $0.0791 | $0.0793 | $0.0720 | $0.076618 | $7.62M | -4.30% |
| 2020-06-26 | $0.0842 | $0.0879 | $0.0783 | $0.08006 | $8.27M | -4.15% |
| 2020-06-25 | $0.0759 | $0.0883 | $0.0752 | $0.083523 | $8.28M | +9.59% |
| 2020-06-24 | $0.0796 | $0.0803 | $0.0755 | $0.076215 | $8.29M | -4.50% |
| 2020-06-23 | $0.0858 | $0.0859 | $0.0793 | $0.079806 | $8.50M | -7.31% |
| 2020-06-22 | $0.0843 | $0.0876 | $0.0836 | $0.086096 | $8.74M | +1.99% |
| 2020-06-21 | $0.0899 | $0.0912 | $0.0826 | $0.084416 | $11.44M | -6.30% |
| 2020-06-20 | $0.0889 | $0.0922 | $0.0886 | $0.090092 | $8.08M | +1.10% |
| 2020-06-19 | $0.0921 | $0.0950 | $0.0884 | $0.08911 | $9.14M | -3.16% |
| 2020-06-18 | $0.0912 | $0.0923 | $0.0879 | $0.092022 | $7.74M | +0.97% |
| 2020-06-17 | $0.0886 | $0.0949 | $0.0879 | $0.091134 | $7.68M | +2.33% |
| 2020-06-16 | $0.0901 | $0.0953 | $0.0873 | $0.089058 | $8.33M | -1.27% |
| 2020-06-15 | $0.0886 | $0.0965 | $0.0883 | $0.090201 | $9.95M | +1.28% |
| 2020-06-14 | $0.0934 | $0.0967 | $0.0818 | $0.089064 | $9.91M | -6.57% |
| 2020-06-13 | $0.1033 | $0.1060 | $0.0928 | $0.095323 | $8.83M | -7.68% |
| 2020-06-12 | $0.0999 | $0.1127 | $0.0978 | $0.103258 | $10.09M | +3.47% |
| 2020-06-11 | $0.0955 | $0.0998 | $0.0955 | $0.0998 | $10.37M | +1.58% |
| 2020-06-10 | $0.1000 | $0.1150 | $0.0950 | $0.098243 | $9.72M | -0.30% |
| 2020-06-09 | $0.0889 | $0.1080 | $0.0850 | $0.098537 | $8.57M | +12.01% |
| 2020-06-08 | $0.0830 | $0.0952 | $0.0794 | $0.087975 | $9.56M | +4.23% |
| 2020-06-07 | $0.0901 | $0.0903 | $0.0796 | $0.084402 | $11.74M | -6.43% |
| 2020-06-06 | $0.0684 | $0.0902 | $0.0684 | $0.0902 | $12.55M | +32.36% |
| 2020-06-05 | $0.0642 | $0.0688 | $0.0620 | $0.068146 | $7.11M | +3.88% |
| 2020-06-04 | $0.0716 | $0.0737 | $0.0640 | $0.065601 | $8.07M | -7.02% |
| 2020-06-03 | $0.0656 | $0.0717 | $0.0621 | $0.070552 | $7.82M | +10.11% |
| 2020-06-02 | $0.0542 | $0.0658 | $0.0536 | $0.064072 | $9.54M | +17.85% |
| 2020-06-01 | $0.0534 | $0.0656 | $0.0525 | $0.054369 | $8.60M | +2.52% |
| 2020-05-31 | $0.0488 | $0.0548 | $0.0480 | $0.053034 | $6.71M | +8.04% |
| 2020-05-30 | $0.0497 | $0.0509 | $0.0484 | $0.049088 | $5.70M | -0.67% |
| 2020-05-29 | $0.0455 | $0.0520 | $0.0455 | $0.049418 | $6.36M | +8.56% |
| 2020-05-28 | $0.0439 | $0.0458 | $0.0435 | $0.045523 | $4.25M | +3.64% |
| 2020-05-27 | $0.0439 | $0.0442 | $0.0429 | $0.043925 | $5.24M | +0.21% |
| 2020-05-26 | $0.0435 | $0.0446 | $0.0431 | $0.043833 | $5.20M | +0.83% |
| 2020-05-25 | $0.0423 | $0.0483 | $0.0422 | $0.043471 | $5.93M | +3.26% |
| 2020-05-24 | $0.0420 | $0.0429 | $0.0407 | $0.042097 | $4.27M | +0.36% |
| 2020-05-23 | $0.0410 | $0.0434 | $0.0403 | $0.041947 | $4.81M | +2.11% |
| 2020-05-22 | $0.0414 | $0.0433 | $0.0407 | $0.04108 | $6.54M | +0.22% |
| 2020-05-21 | $0.0383 | $0.0425 | $0.0380 | $0.040989 | $3.43M | +6.62% |
| 2020-05-20 | $0.0397 | $0.0403 | $0.0380 | $0.038443 | $4.57M | -2.86% |
| 2020-05-19 | $0.0396 | $0.0415 | $0.0393 | $0.039574 | $3.75M | -0.80% |
| 2020-05-18 | $0.0410 | $0.0426 | $0.0391 | $0.039895 | $5.50M | -2.50% |
| 2020-05-17 | $0.0378 | $0.0419 | $0.0373 | $0.04092 | $3.62M | +8.37% |
| 2020-05-16 | $0.0379 | $0.0382 | $0.0369 | $0.037758 | $2.55M | -0.25% |
| 2020-05-15 | $0.0383 | $0.0389 | $0.0363 | $0.037853 | $2.66M | -0.46% |
| 2020-05-14 | $0.0361 | $0.0400 | $0.0361 | $0.03803 | $3.70M | +5.72% |
| 2020-05-13 | $0.0346 | $0.0445 | $0.0343 | $0.035971 | $3.54M | +4.31% |
| 2020-05-12 | $0.0329 | $0.0354 | $0.0323 | $0.034486 | $2.21M | +5.35% |
| 2020-05-11 | $0.0315 | $0.0331 | $0.0300 | $0.032733 | $2.73M | +4.31% |
| 2020-05-10 | $0.0314 | $0.0328 | $0.0300 | $0.031382 | $1.35M | -1.17% |
| 2020-05-09 | $0.0354 | $0.0359 | $0.0312 | $0.031754 | $1.95M | -10.08% |
| 2020-05-08 | $0.0336 | $0.0367 | $0.0335 | $0.035312 | $3.12M | +5.39% |
| 2020-05-07 | $0.0331 | $0.0340 | $0.0329 | $0.033507 | $2.22M | +1.15% |
| 2020-05-06 | $0.0343 | $0.0355 | $0.0329 | $0.033127 | $1.76M | -3.34% |
| 2020-05-05 | $0.0338 | $0.0349 | $0.0337 | $0.034271 | $1.38M | +1.22% |
| 2020-05-04 | $0.0342 | $0.0350 | $0.0337 | $0.033859 | $1.17M | -0.82% |
| 2020-05-03 | $0.0344 | $0.0347 | $0.0332 | $0.034137 | $1.30M | -1.00% |
| 2020-05-02 | $0.0351 | $0.0357 | $0.0340 | $0.034484 | $686.39K | -1.80% |
| 2020-05-01 | $0.0352 | $0.0358 | $0.0342 | $0.035114 | $1.41M | +0.43% |
| 2020-04-30 | $0.0336 | $0.0365 | $0.0330 | $0.034964 | $1.81M | +3.92% |
| 2020-04-29 | $0.0331 | $0.0352 | $0.0322 | $0.033644 | $1.74M | +1.86% |
| 2020-04-28 | $0.0319 | $0.0333 | $0.0319 | $0.033028 | $1.15M | +3.18% |
| 2020-04-27 | $0.0317 | $0.0326 | $0.0316 | $0.03201 | $1.43M | +1.31% |
| 2020-04-26 | $0.0315 | $0.0333 | $0.0312 | $0.031598 | $1.78M | +0.58% |
| 2020-04-25 | $0.0313 | $0.0328 | $0.0306 | $0.031417 | $1.63M | +0.62% |
| 2020-04-24 | $0.0302 | $0.0348 | $0.0302 | $0.031223 | $2.52M | +2.97% |
| 2020-04-23 | $0.0312 | $0.0313 | $0.0299 | $0.030322 | $2.95M | -2.76% |
| 2020-04-22 | $0.0304 | $0.0319 | $0.0299 | $0.031181 | $2.08M | +3.01% |
| 2020-04-21 | $0.0291 | $0.0305 | $0.0289 | $0.03027 | $2.45M | +3.98% |
| 2020-04-20 | $0.0308 | $0.0309 | $0.0285 | $0.029113 | $3.02M | -5.55% |
| 2020-04-19 | $0.0319 | $0.0322 | $0.0303 | $0.030822 | $2.14M | -3.84% |
| 2020-04-18 | $0.0345 | $0.0347 | $0.0316 | $0.032053 | $2.23M | -6.78% |
| 2020-04-17 | $0.0333 | $0.0385 | $0.0313 | $0.034383 | $5.62M | +3.56% |
| 2020-04-16 | $0.0281 | $0.0332 | $0.0281 | $0.0332 | $2.10M | +18.48% |
| 2020-04-15 | $0.0269 | $0.0287 | $0.0260 | $0.028022 | $2.10M | +4.47% |
| 2020-04-14 | $0.0275 | $0.0278 | $0.0268 | $0.026822 | $1.75M | -2.44% |
| 2020-04-13 | $0.0271 | $0.0275 | $0.0266 | $0.027494 | $1.75M | +0.72% |
| 2020-04-12 | $0.0285 | $0.0289 | $0.0267 | $0.027298 | $1.61M | -3.93% |
| 2020-04-11 | $0.0282 | $0.0290 | $0.0266 | $0.028415 | $1.17M | +0.82% |
| 2020-04-10 | $0.0274 | $0.0286 | $0.0273 | $0.028183 | $1.93M | +2.25% |
| 2020-04-09 | $0.0302 | $0.0305 | $0.0272 | $0.027563 | $2.30M | -8.44% |
| 2020-04-08 | $0.0295 | $0.0305 | $0.0293 | $0.030102 | $2.84M | +2.07% |
| 2020-04-07 | $0.0300 | $0.0304 | $0.0289 | $0.029493 | $2.30M | -1.77% |
| 2020-04-06 | $0.0289 | $0.0308 | $0.0287 | $0.030024 | $1.81M | +4.42% |
| 2020-04-05 | $0.0280 | $0.0290 | $0.0273 | $0.028754 | $2.40M | +2.65% |
| 2020-04-04 | $0.0284 | $0.0288 | $0.0277 | $0.02801 | $1.94M | -1.29% |
| 2020-04-03 | $0.0279 | $0.0288 | $0.0274 | $0.028376 | $2.37M | +1.63% |
| 2020-04-02 | $0.0276 | $0.0292 | $0.0264 | $0.02792 | $2.24M | +1.04% |
| 2020-04-01 | $0.0262 | $0.0278 | $0.0259 | $0.027633 | $1.30M | +5.38% |
| 2020-03-31 | $0.0267 | $0.0268 | $0.0260 | $0.026221 | $1.39M | -1.76% |
| 2020-03-30 | $0.0263 | $0.0270 | $0.0259 | $0.026692 | $1.22M | +1.59% |
| 2020-03-29 | $0.0265 | $0.0266 | $0.0250 | $0.026274 | $781.57K | -1.44% |
| 2020-03-28 | $0.0258 | $0.0273 | $0.0255 | $0.026658 | $1.29M | +3.23% |
| 2020-03-27 | $0.0276 | $0.0312 | $0.0250 | $0.025824 | $1.85M | -6.47% |
| 2020-03-26 | $0.0271 | $0.0283 | $0.0268 | $0.027609 | $1.36M | +1.75% |
| 2020-03-25 | $0.0271 | $0.0277 | $0.0268 | $0.027134 | $1.56M | -0.31% |
| 2020-03-24 | $0.0275 | $0.0285 | $0.0269 | $0.027218 | $1.63M | -1.13% |
| 2020-03-23 | $0.0269 | $0.0289 | $0.0268 | $0.02753 | $1.66M | +2.35% |
| 2020-03-22 | $0.0282 | $0.0283 | $0.0256 | $0.026897 | $1.41M | -3.80% |
| 2020-03-21 | $0.0284 | $0.0299 | $0.0270 | $0.027961 | $1.70M | -1.18% |
| 2020-03-20 | $0.0314 | $0.0316 | $0.0250 | $0.028294 | $1.54M | -9.32% |
| 2020-03-19 | $0.0295 | $0.0328 | $0.0291 | $0.031203 | $1.72M | +7.04% |
| 2020-03-18 | $0.0256 | $0.0296 | $0.0252 | $0.029151 | $1.35M | +13.34% |
| 2020-03-17 | $0.0267 | $0.0273 | $0.0244 | $0.025721 | $1.60M | -1.99% |
| 2020-03-16 | $0.0257 | $0.0281 | $0.0243 | $0.026242 | $858.08K | -0.52% |
| 2020-03-15 | $0.0294 | $0.0312 | $0.0227 | $0.026379 | $693.73K | -10.21% |
| 2020-03-14 | $0.0301 | $0.0325 | $0.0285 | $0.029377 | $353.63K | -2.49% |
| 2020-03-13 | $0.0275 | $0.0322 | $0.0253 | $0.030127 | $674.27K | +9.55% |
| 2020-03-12 | $0.0316 | $0.0316 | $0.0275 | $0.0275 | $1.91M | -12.70% |
| 2020-03-11 | $0.0447 | $0.0447 | $0.0315 | $0.0315 | $1.81M | -30.03% |
| 2020-03-10 | $0.0475 | $0.0497 | $0.0434 | $0.04502 | $2.13M | -3.46% |
| 2020-03-09 | $0.0397 | $0.0530 | $0.0387 | $0.046633 | $3.02M | +17.55% |
| 2020-03-08 | $0.0408 | $0.0440 | $0.0373 | $0.03967 | $1.67M | -5.62% |
| 2020-03-07 | $0.0499 | $0.0506 | $0.0405 | $0.042031 | $1.98M | -15.45% |
| 2020-03-06 | $0.0462 | $0.0550 | $0.0460 | $0.049712 | $2.01M | +8.10% |
| 2020-03-05 | $0.0459 | $0.0488 | $0.0441 | $0.045989 | $1.55M | +1.55% |
| 2020-03-04 | $0.0403 | $0.0490 | $0.0393 | $0.045289 | $1.35M | +12.28% |
| 2020-03-03 | $0.0400 | $0.0418 | $0.0395 | $0.040334 | $985.99K | +0.29% |
| 2020-03-02 | $0.0394 | $0.0411 | $0.0392 | $0.040215 | $833.00K | +3.32% |
| 2020-03-01 | $0.0393 | $0.0396 | $0.0362 | $0.038923 | $1.17M | -1.69% |
| 2020-02-29 | $0.0407 | $0.0413 | $0.0393 | $0.039593 | $624.25K | -3.67% |
| 2020-02-28 | $0.0405 | $0.0437 | $0.0397 | $0.0411 | $1.49M | +2.94% |
| 2020-02-27 | $0.0374 | $0.0418 | $0.0358 | $0.039928 | $1.35M | +8.35% |
| 2020-02-26 | $0.0339 | $0.0379 | $0.0324 | $0.036852 | $1.23M | +8.07% |
| 2020-02-25 | $0.0406 | $0.0406 | $0.0341 | $0.0341 | $1.54M | -17.81% |
| 2020-02-24 | $0.0453 | $0.0453 | $0.0401 | $0.041489 | $1.61M | -9.56% |
| 2020-02-23 | $0.0471 | $0.0500 | $0.0450 | $0.045874 | $1.67M | -1.42% |
| 2020-02-22 | $0.0457 | $0.0476 | $0.0435 | $0.046534 | $1.71M | +1.68% |
| 2020-02-21 | $0.0437 | $0.0509 | $0.0428 | $0.045764 | $2.89M | +7.12% |
| 2020-02-20 | $0.0388 | $0.0491 | $0.0370 | $0.042721 | $2.49M | +9.76% |
| 2020-02-19 | $0.0404 | $0.0440 | $0.0370 | $0.038921 | $1.72M | -4.22% |
| 2020-02-18 | $0.0390 | $0.0421 | $0.0385 | $0.040635 | $759.14K | +6.01% |
| 2020-02-17 | $0.0359 | $0.0402 | $0.0353 | $0.038332 | $979.26K | +5.02% |
| 2020-02-16 | $0.0391 | $0.0403 | $0.0340 | $0.036499 | $1.54M | -9.92% |
| 2020-02-15 | $0.0483 | $0.0505 | $0.0392 | $0.04052 | $2.58M | -15.13% |
| 2020-02-14 | $0.0429 | $0.0578 | $0.0427 | $0.047743 | $2.43M | +12.12% |
| 2020-02-13 | $0.0420 | $0.0437 | $0.0413 | $0.042582 | $1.12M | +0.95% |
| 2020-02-12 | $0.0424 | $0.0445 | $0.0405 | $0.042183 | $1.35M | +0.85% |
| 2020-02-11 | $0.0387 | $0.0425 | $0.0385 | $0.041829 | $835.04K | +8.36% |
| 2020-02-10 | $0.0375 | $0.0390 | $0.0374 | $0.038602 | $697.42K | +2.62% |
| 2020-02-09 | $0.0370 | $0.0387 | $0.0369 | $0.037616 | $929.64K | +2.02% |
| 2020-02-08 | $0.0379 | $0.0380 | $0.0360 | $0.036873 | $950.39K | -2.22% |
| 2020-02-07 | $0.0386 | $0.0387 | $0.0352 | $0.037711 | $1.24M | +0.09% |
| 2020-02-06 | $0.0344 | $0.0387 | $0.0341 | $0.037676 | $947.23K | +10.15% |
| 2020-02-05 | $0.0328 | $0.0391 | $0.0320 | $0.034205 | $947.40K | +5.17% |
| 2020-02-04 | $0.0311 | $0.0329 | $0.0310 | $0.032524 | $453.90K | +5.22% |
| 2020-02-03 | $0.0296 | $0.0311 | $0.0292 | $0.030911 | $614.23K | +4.15% |
| 2020-02-02 | $0.0301 | $0.0306 | $0.0295 | $0.029679 | $439.98K | -0.66% |
| 2020-02-01 | $0.0287 | $0.0309 | $0.0284 | $0.029875 | $498.20K | +4.24% |
| 2020-01-31 | $0.0285 | $0.0290 | $0.0281 | $0.028659 | $349.83K | +0.23% |
| 2020-01-30 | $0.0288 | $0.0294 | $0.0281 | $0.028593 | $439.78K | -0.05% |
| 2020-01-29 | $0.0276 | $0.0287 | $0.0274 | $0.028606 | $570.43K | +3.67% |
| 2020-01-28 | $0.0267 | $0.0280 | $0.0265 | $0.027594 | $455.57K | +3.51% |
| 2020-01-27 | $0.0259 | $0.0270 | $0.0251 | $0.026659 | $523.38K | +3.12% |
| 2020-01-26 | $0.0253 | $0.0263 | $0.0251 | $0.025853 | $414.34K | +2.40% |
| 2020-01-25 | $0.0245 | $0.0253 | $0.0245 | $0.025248 | $288.93K | +3.18% |
| 2020-01-24 | $0.0241 | $0.0248 | $0.0235 | $0.02447 | $325.38K | +1.58% |
| 2020-01-23 | $0.0243 | $0.0243 | $0.0235 | $0.02409 | $404.58K | -1.28% |
| 2020-01-22 | $0.0253 | $0.0255 | $0.0239 | $0.024404 | $468.18K | -3.60% |
| 2020-01-21 | $0.0254 | $0.0257 | $0.0250 | $0.025314 | $456.86K | -0.27% |
| 2020-01-20 | $0.0258 | $0.0259 | $0.0250 | $0.025381 | $395.01K | -1.61% |
| 2020-01-19 | $0.0256 | $0.0264 | $0.0249 | $0.025798 | $588.15K | +0.45% |
| 2020-01-18 | $0.0255 | $0.0275 | $0.0247 | $0.025683 | $747.99K | +0.90% |
| 2020-01-17 | $0.0248 | $0.0258 | $0.0247 | $0.025454 | $639.46K | +3.31% |
| 2020-01-16 | $0.0240 | $0.0297 | $0.0236 | $0.024638 | $577.51K | +1.95% |
| 2020-01-15 | $0.0243 | $0.0255 | $0.0236 | $0.024166 | $470.44K | -0.83% |
| 2020-01-14 | $0.0234 | $0.0248 | $0.0231 | $0.024368 | $451.24K | +4.16% |
| 2020-01-13 | $0.0229 | $0.0235 | $0.0221 | $0.023394 | $386.32K | +1.26% |
| 2020-01-12 | $0.0236 | $0.0241 | $0.0229 | $0.023104 | $221.98K | -1.20% |
| 2020-01-11 | $0.0227 | $0.0246 | $0.0223 | $0.023383 | $354.10K | +2.27% |
| 2020-01-10 | $0.0225 | $0.0236 | $0.0222 | $0.022864 | $386.44K | +1.91% |
| 2020-01-09 | $0.0218 | $0.0233 | $0.0216 | $0.022436 | $285.20K | +2.83% |
| 2020-01-08 | $0.0219 | $0.0221 | $0.0215 | $0.021817 | $153.03K | -0.55% |
| 2020-01-07 | $0.0222 | $0.0230 | $0.0218 | $0.021937 | $265.89K | -1.55% |
| 2020-01-06 | $0.0223 | $0.0230 | $0.0219 | $0.022282 | $167.60K | +0.14% |
| 2020-01-05 | $0.0222 | $0.0224 | $0.0218 | $0.022252 | $125.79K | +1.00% |
| 2020-01-04 | $0.0222 | $0.0222 | $0.0217 | $0.022031 | $136.94K | -0.75% |
| 2020-01-03 | $0.0217 | $0.0224 | $0.0216 | $0.022197 | $113.21K | +2.31% |
| 2020-01-02 | $0.0218 | $0.0221 | $0.0212 | $0.021696 | $127.06K | -0.76% |
| 2020-01-01 | $0.0224 | $0.0225 | $0.0216 | $0.021861 | $140.91K | -2.16% |
Frequently asked questions
What was the Loopring price on January 1, 2020?
LRC opened 2020-01-01 at $0.0224 and closed that day at $0.021861.
What was the highest price of Loopring in 2020?
The highest was $0.29713 on 2020-09-15; the lowest was $0.0212 on 2020-01-02.
How much did Loopring change in 2020?
LRC moved +656.03% in 2020, from $0.0224 to $0.16935.
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.