Loopring price history in 2021
In 2021 Loopring (LRC) went from $0.1697 on 2021-01-01 to $2.0738 on 2021-12-31, a change of +1122.03%. The highest price was $3.8464 on 2021-11-10 and the lowest $0.16744 on 2021-01-01. About $5.58B was traded across the year. The best day was 2021-11-01 (+61.69%) and the worst 2021-05-19 (-35.29%).
$0.1697Open · 2021-01-01
$2.0738Close · 2021-12-31
$3.8464High · 2021-11-10
$0.16744Low · 2021-01-01
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.1697 | $0.61672 | $0.16744 | $0.494858 | $254.93M | +191.61% |
| February | $0.4949 | $0.8879 | $0.4545 | $0.518132 | $264.02M | +4.69% |
| March | $0.5845 | $0.6538 | $0.4395 | $0.54552 | $226.58M | -6.67% |
| April | $0.5477 | $0.7800 | $0.4146 | $0.562919 | $211.21M | +2.78% |
| May | $0.5641 | $0.90532 | $0.2217 | $0.374547 | $402.96M | -33.60% |
| June | $0.3688 | $0.4087 | $0.1738 | $0.267338 | $131.34M | -27.51% |
| July | $0.2519 | $0.2724 | $0.18356 | $0.25162 | $79.91M | -0.11% |
| August | $0.2618 | $0.6250 | $0.2389 | $0.533349 | $322.40M | +103.72% |
| September | $0.5299 | $0.5500 | $0.3488 | $0.365217 | $160.97M | -31.08% |
| October | $0.3831 | $0.6453 | $0.3488 | $0.631065 | $277.63M | +64.73% |
| November | $0.6322 | $3.8464 | $0.6138 | $2.7797 | $2.27B | +339.68% |
| December | $2.7677 | $2.9622 | $1.6123 | $2.0738 | $975.47M | -25.07% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $2.112 | $2.1332 | $1.9442 | $2.0738 | $26.01M | +3.98% |
| 2021-12-30 | $1.9736 | $2.0526 | $1.913 | $1.9944 | $3.69M | +0.01% |
| 2021-12-29 | $2.0603 | $2.0632 | $1.908 | $1.9942 | $25.91M | -3.17% |
| 2021-12-28 | $2.1756 | $2.1813 | $1.9878 | $2.0594 | $34.99M | -8.90% |
| 2021-12-27 | $2.3493 | $2.444 | $2.2484 | $2.2607 | $6.80M | -4.61% |
| 2021-12-26 | $2.3371 | $2.448 | $2.3041 | $2.3698 | $44.84M | +2.29% |
| 2021-12-25 | $2.2506 | $2.4573 | $2.2002 | $2.3168 | $39.69M | +3.68% |
| 2021-12-24 | $2.2943 | $2.3198 | $2.172 | $2.2345 | $24.88M | -2.94% |
| 2021-12-23 | $2.2258 | $2.3773 | $2.2194 | $2.3022 | $43.28M | +4.04% |
| 2021-12-22 | $2.2872 | $2.3091 | $2.1549 | $2.2128 | $42.55M | -7.87% |
| 2021-12-21 | $2.0148 | $2.45 | $1.9859 | $2.4019 | $4.10M | +19.29% |
| 2021-12-20 | $2.0436 | $2.0784 | $1.8763 | $2.0135 | $6.76M | -1.57% |
| 2021-12-19 | $2.071 | $2.1212 | $2.0202 | $2.0455 | $3.69M | -0.64% |
| 2021-12-18 | $2.0806 | $2.1217 | $2.0389 | $2.0587 | $14.25M | -0.53% |
| 2021-12-17 | $2.0844 | $2.1248 | $1.9908 | $2.0697 | $20.87M | -1.06% |
| 2021-12-16 | $2.2528 | $2.2588 | $1.9916 | $2.0919 | $29.64M | -6.94% |
| 2021-12-15 | $2.015 | $2.3613 | $2.0066 | $2.2478 | $47.30M | +2.92% |
| 2021-12-14 | $2.0971 | $2.2805 | $2.0374 | $2.1842 | $10.39M | +4.09% |
| 2021-12-13 | $2.454 | $2.4722 | $2.0583 | $2.0984 | $11.71M | -14.54% |
| 2021-12-12 | $2.4238 | $2.4916 | $2.3258 | $2.4552 | $6.73M | +2.65% |
| 2021-12-11 | $2.3767 | $2.4619 | $2.3223 | $2.3919 | $25.67M | +3.93% |
| 2021-12-10 | $2.4916 | $2.6039 | $2.2934 | $2.3013 | $17.83M | -7.25% |
| 2021-12-09 | $2.422 | $2.628 | $2.3298 | $2.4811 | $129.62M | -3.42% |
| 2021-12-08 | $2.4614 | $2.9606 | $2.2727 | $2.5689 | $26.74M | +5.06% |
| 2021-12-07 | $2.5303 | $2.5929 | $2.2695 | $2.445 | $76.82M | -2.39% |
| 2021-12-06 | $1.9993 | $2.6544 | $1.9776 | $2.505 | $147.95M | +24.40% |
| 2021-12-05 | $2.0409 | $2.1062 | $1.7984 | $2.0137 | $47.74M | -11.22% |
| 2021-12-04 | $2.3815 | $2.3861 | $1.6123 | $2.2681 | $20.68M | -4.85% |
| 2021-12-03 | $2.6293 | $2.6443 | $2.2432 | $2.3837 | $10.89M | -9.41% |
| 2021-12-02 | $2.7777 | $2.7777 | $2.56 | $2.6312 | $9.21M | -5.25% |
| 2021-12-01 | $2.7677 | $2.9622 | $2.7028 | $2.7768 | $14.23M | -0.10% |
| 2021-11-30 | $2.8099 | $2.9626 | $2.7126 | $2.7797 | $66.70M | -1.87% |
| 2021-11-29 | $2.8797 | $2.9981 | $2.7291 | $2.8328 | $76.32M | -2.31% |
| 2021-11-28 | $2.7881 | $3.1716 | $2.6583 | $2.8997 | $90.98M | +0.31% |
| 2021-11-27 | $2.8155 | $3.1152 | $2.7718 | $2.8909 | $22.97M | +2.82% |
| 2021-11-26 | $3.2003 | $3.63 | $2.64 | $2.8117 | $39.64M | -12.09% |
| 2021-11-25 | $3.4097 | $3.7758 | $3.1206 | $3.1982 | $61.40M | -4.72% |
| 2021-11-24 | $3.0367 | $3.7777 | $2.90 | $3.3568 | $342.39M | +0.63% |
| 2021-11-23 | $2.6474 | $3.4761 | $2.535 | $3.3357 | $85.10M | +26.26% |
| 2021-11-22 | $2.3776 | $2.8545 | $2.318 | $2.642 | $35.24M | +11.09% |
| 2021-11-21 | $2.5819 | $2.6328 | $2.3525 | $2.3783 | $15.09M | -7.83% |
| 2021-11-20 | $2.6592 | $2.7477 | $2.4994 | $2.5803 | $19.58M | -2.90% |
| 2021-11-19 | $2.2161 | $2.8942 | $2.1738 | $2.6574 | $49.48M | +19.86% |
| 2021-11-18 | $2.5264 | $2.5912 | $2.1635 | $2.217 | $24.39M | -12.20% |
| 2021-11-17 | $2.6322 | $2.8833 | $2.4776 | $2.5252 | $25.63M | -3.44% |
| 2021-11-16 | $2.6499 | $2.8844 | $2.5104 | $2.6151 | $158.50M | -10.08% |
| 2021-11-15 | $3.0597 | $3.1153 | $2.8492 | $2.9082 | $32.01M | -4.95% |
| 2021-11-14 | $2.6779 | $3.3585 | $2.651 | $3.0595 | $69.65M | +14.26% |
| 2021-11-13 | $3.0377 | $3.0869 | $2.6156 | $2.6777 | $34.69M | -11.83% |
| 2021-11-12 | $3.2135 | $3.5352 | $2.8468 | $3.0371 | $59.34M | -5.59% |
| 2021-11-11 | $3.0298 | $3.7387 | $2.9719 | $3.2169 | $133.27M | +6.29% |
| 2021-11-10 | $2.9225 | $3.8464 | $2.6625 | $3.0266 | $176.66M | +3.46% |
| 2021-11-09 | $2.0428 | $3.0303 | $2.0076 | $2.9254 | $150.42M | +42.98% |
| 2021-11-08 | $1.48 | $2.50 | $1.4099 | $2.046 | $84.58M | +38.35% |
| 2021-11-07 | $1.2838 | $1.5168 | $1.243 | $1.4788 | $16.64M | +15.32% |
| 2021-11-06 | $1.1829 | $1.3535 | $1.1672 | $1.2823 | $21.98M | +8.41% |
| 2021-11-05 | $1.1158 | $1.4823 | $1.0822 | $1.1828 | $37.09M | +6.03% |
| 2021-11-04 | $1.1844 | $1.3684 | $1.0607 | $1.1156 | $31.68M | -5.89% |
| 2021-11-03 | $1.4336 | $1.5803 | $1.1561 | $1.1854 | $64.64M | -17.40% |
| 2021-11-02 | $1.02 | $1.7182 | $0.92761 | $1.4351 | $139.01M | +40.64% |
| 2021-11-01 | $0.6322 | $1.136 | $0.6138 | $1.0204 | $102.84M | +61.69% |
| 2021-10-31 | $0.5494 | $0.6364 | $0.54101 | $0.631065 | $6.18M | +14.38% |
| 2021-10-30 | $0.5481 | $0.64427 | $0.5356 | $0.551737 | $30.98M | -0.48% |
| 2021-10-29 | $0.5236 | $0.6453 | $0.5178 | $0.554424 | $49.29M | +2.65% |
| 2021-10-28 | $0.3735 | $0.5912 | $0.3705 | $0.540106 | $23.45M | +44.69% |
| 2021-10-27 | $0.42822 | $0.4463 | $0.36682 | $0.373297 | $3.99M | -12.85% |
| 2021-10-26 | $0.42772 | $0.44638 | $0.42317 | $0.428359 | $1.89M | -0.66% |
| 2021-10-25 | $0.4258 | $0.4412 | $0.4213 | $0.431205 | $4.83M | +2.50% |
| 2021-10-24 | $0.4332 | $0.43565 | $0.40621 | $0.420694 | $3.85M | -2.88% |
| 2021-10-23 | $0.42483 | $0.43771 | $0.42107 | $0.433175 | $1.85M | +1.20% |
| 2021-10-22 | $0.4115 | $0.4380 | $0.4054 | $0.428049 | $6.71M | +3.69% |
| 2021-10-21 | $0.43587 | $0.44353 | $0.4117 | $0.412828 | $5.88M | -5.19% |
| 2021-10-20 | $0.4284 | $0.44229 | $0.4228 | $0.435446 | $1.27M | +0.46% |
| 2021-10-19 | $0.4243 | $0.4378 | $0.4203 | $0.433455 | $4.54M | +1.30% |
| 2021-10-18 | $0.45111 | $0.46075 | $0.4190 | $0.427898 | $7.67M | -5.07% |
| 2021-10-17 | $0.4204 | $0.5151 | $0.41321 | $0.450746 | $8.78M | +5.86% |
| 2021-10-16 | $0.4194 | $0.4858 | $0.4129 | $0.425806 | $15.55M | +2.22% |
| 2021-10-15 | $0.4245 | $0.4599 | $0.4101 | $0.416571 | $26.84M | +9.84% |
| 2021-10-14 | $0.3817 | $0.3951 | $0.37571 | $0.379253 | $772.60K | -1.46% |
| 2021-10-13 | $0.3767 | $0.3956 | $0.3738 | $0.384866 | $4.06M | +2.74% |
| 2021-10-12 | $0.3654 | $0.3782 | $0.3633 | $0.374612 | $4.40M | +1.99% |
| 2021-10-11 | $0.3735 | $0.3764 | $0.3488 | $0.367307 | $6.08M | -2.63% |
| 2021-10-10 | $0.4032 | $0.4033 | $0.3713 | $0.377242 | $6.50M | -7.10% |
| 2021-10-09 | $0.4121 | $0.4166 | $0.4002 | $0.406094 | $5.17M | -0.35% |
| 2021-10-08 | $0.4111 | $0.4301 | $0.3954 | $0.407531 | $9.89M | +3.25% |
| 2021-10-07 | $0.3930 | $0.40099 | $0.3840 | $0.394699 | $1.47M | +0.73% |
| 2021-10-06 | $0.4005 | $0.4040 | $0.3831 | $0.391854 | $6.90M | -2.96% |
| 2021-10-05 | $0.4015 | $0.4129 | $0.3805 | $0.403825 | $8.37M | +0.74% |
| 2021-10-04 | $0.3962 | $0.4149 | $0.3940 | $0.400875 | $8.00M | -2.56% |
| 2021-10-03 | $0.3974 | $0.4299 | $0.3886 | $0.411418 | $3.33M | +3.54% |
| 2021-10-02 | $0.3882 | $0.4109 | $0.38411 | $0.397359 | $2.38M | +0.85% |
| 2021-10-01 | $0.3831 | $0.3998 | $0.3807 | $0.394016 | $6.76M | +7.89% |
| 2021-09-30 | $0.3549 | $0.37249 | $0.35361 | $0.365217 | $1.15M | +2.14% |
| 2021-09-29 | $0.35121 | $0.3669 | $0.34999 | $0.357567 | $4.72M | +1.05% |
| 2021-09-28 | $0.36575 | $0.37274 | $0.3488 | $0.353835 | $5.83M | -2.10% |
| 2021-09-27 | $0.3758 | $0.3779 | $0.3568 | $0.361409 | $6.50M | -3.00% |
| 2021-09-26 | $0.3725 | $0.3836 | $0.3647 | $0.372575 | $7.61M | -3.16% |
| 2021-09-25 | $0.3781 | $0.39259 | $0.3696 | $0.384746 | $1.99M | +0.00% |
| 2021-09-24 | $0.41047 | $0.41168 | $0.36886 | $0.384745 | $6.83M | -6.34% |
| 2021-09-23 | $0.4105 | $0.41579 | $0.39631 | $0.410789 | $1.55M | +0.69% |
| 2021-09-22 | $0.3991 | $0.4145 | $0.3956 | $0.407993 | $7.00M | +8.20% |
| 2021-09-21 | $0.4014 | $0.41549 | $0.36771 | $0.37709 | $3.38M | -6.49% |
| 2021-09-20 | $0.4090 | $0.4152 | $0.3789 | $0.403256 | $12.49M | -10.42% |
| 2021-09-19 | $0.45931 | $0.47149 | $0.44531 | $0.450156 | $2.23M | -3.35% |
| 2021-09-18 | $0.4577 | $0.4720 | $0.4500 | $0.465781 | $7.88M | +1.26% |
| 2021-09-17 | $0.4604 | $0.4679 | $0.4479 | $0.459999 | $6.12M | -1.17% |
| 2021-09-16 | $0.4797 | $0.4843 | $0.4470 | $0.465426 | $9.65M | -6.44% |
| 2021-09-15 | $0.4688 | $0.5096 | $0.45971 | $0.49745 | $2.22M | +6.11% |
| 2021-09-14 | $0.4339 | $0.4864 | $0.42591 | $0.46881 | $1.70M | +8.00% |
| 2021-09-13 | $0.4836 | $0.4892 | $0.4120 | $0.4341 | $2.18M | -10.30% |
| 2021-09-12 | $0.4380 | $0.5280 | $0.421001 | $0.483944 | $3.94M | +10.53% |
| 2021-09-11 | $0.4162 | $0.469599 | $0.4128 | $0.437855 | $730.17K | +5.29% |
| 2021-09-10 | $0.4487 | $0.4710 | $0.4041 | $0.415866 | $1.07M | -7.24% |
| 2021-09-09 | $0.4362 | $0.4797 | $0.4301 | $0.44833 | $971.38K | +2.81% |
| 2021-09-08 | $0.4053 | $0.4900 | $0.3933 | $0.436085 | $2.96M | +7.82% |
| 2021-09-07 | $0.5048 | $0.5072 | $0.3923 | $0.404448 | $2.14M | -19.90% |
| 2021-09-06 | $0.5236 | $0.5330 | $0.4694 | $0.504955 | $1.14M | -3.54% |
| 2021-09-05 | $0.5086 | $0.5352 | $0.5030 | $0.523506 | $1.11M | +2.39% |
| 2021-09-04 | $0.5158 | $0.5355 | $0.5026 | $0.511286 | $12.39M | -0.79% |
| 2021-09-03 | $0.5232 | $0.5283 | $0.4953 | $0.515367 | $13.22M | -1.80% |
| 2021-09-02 | $0.5285 | $0.5339 | $0.5153 | $0.52484 | $12.35M | -1.16% |
| 2021-09-01 | $0.5299 | $0.5500 | $0.5241 | $0.53101 | $17.93M | -0.44% |
| 2021-08-31 | $0.5296 | $0.5659 | $0.5197 | $0.533349 | $22.45M | +0.32% |
| 2021-08-30 | $0.5644 | $0.5822 | $0.5151 | $0.53167 | $35.78M | -5.26% |
| 2021-08-29 | $0.5967 | $0.6024 | $0.5372 | $0.561216 | $100.66M | +1.79% |
| 2021-08-28 | $0.4968 | $0.5709 | $0.4864 | $0.551363 | $1.63M | +11.04% |
| 2021-08-27 | $0.4938 | $0.5406 | $0.4802 | $0.496559 | $2.53M | -0.87% |
| 2021-08-26 | $0.4760 | $0.5405 | $0.4542 | $0.500938 | $46.74M | +5.99% |
| 2021-08-25 | $0.4878 | $0.5148 | $0.4458 | $0.47262 | $33.36M | +2.97% |
| 2021-08-24 | $0.5073 | $0.5399 | $0.4399 | $0.458978 | $4.99M | -9.55% |
| 2021-08-23 | $0.5528 | $0.5747 | $0.4831 | $0.507454 | $7.00M | -7.88% |
| 2021-08-22 | $0.3512 | $0.6250 | $0.3508 | $0.550873 | $12.66M | +56.78% |
| 2021-08-21 | $0.3523 | $0.3649 | $0.3417 | $0.351377 | $960.07K | -0.10% |
| 2021-08-20 | $0.3544 | $0.3647 | $0.3420 | $0.351718 | $8.96M | +7.03% |
| 2021-08-19 | $0.3144 | $0.3288 | $0.3052 | $0.328616 | $1.12M | +2.66% |
| 2021-08-18 | $0.3236 | $0.3264 | $0.3052 | $0.320094 | $7.52M | +1.99% |
| 2021-08-17 | $0.3446 | $0.3484 | $0.3080 | $0.31386 | $890.65K | -9.29% |
| 2021-08-16 | $0.3259 | $0.3662 | $0.3226 | $0.346002 | $1.20M | +6.40% |
| 2021-08-15 | $0.3277 | $0.3292 | $0.3106 | $0.325193 | $550.07K | +0.50% |
| 2021-08-14 | $0.3237 | $0.3296 | $0.3110 | $0.323569 | $5.28M | -3.99% |
| 2021-08-13 | $0.2850 | $0.3422 | $0.2826 | $0.337032 | $1.59M | +18.23% |
| 2021-08-12 | $0.2957 | $0.3042 | $0.2759 | $0.285057 | $712.11K | -3.86% |
| 2021-08-11 | $0.2912 | $0.3089 | $0.2882 | $0.296514 | $610.98K | +1.82% |
| 2021-08-10 | $0.2858 | $0.2967 | $0.2793 | $0.291219 | $540.02K | +2.10% |
| 2021-08-09 | $0.2824 | $0.2970 | $0.2797 | $0.285232 | $9.13M | +9.50% |
| 2021-08-08 | $0.28116 | $0.28364 | $0.25957 | $0.260481 | $522.93K | -7.31% |
| 2021-08-07 | $0.2653 | $0.2884 | $0.2617 | $0.281013 | $766.15K | +6.16% |
| 2021-08-06 | $0.2563 | $0.2695 | $0.2479 | $0.264713 | $491.69K | +1.55% |
| 2021-08-05 | $0.2571 | $0.2644 | $0.2479 | $0.260665 | $3.72M | +1.95% |
| 2021-08-04 | $0.2502 | $0.2619 | $0.2461 | $0.255668 | $4.51M | +6.18% |
| 2021-08-03 | $0.2529 | $0.2561 | $0.2389 | $0.240795 | $424.72K | -4.60% |
| 2021-08-02 | $0.2493 | $0.2594 | $0.2427 | $0.252414 | $498.04K | +0.20% |
| 2021-08-01 | $0.2618 | $0.2698 | $0.2425 | $0.251904 | $4.60M | +0.11% |
| 2021-07-31 | $0.2474 | $0.2642 | $0.2441 | $0.25162 | $453.28K | +0.03% |
| 2021-07-30 | $0.2369 | $0.2648 | $0.2354 | $0.25155 | $4.28M | +5.74% |
| 2021-07-29 | $0.2375 | $0.2507 | $0.2321 | $0.237901 | $3.38M | +0.97% |
| 2021-07-28 | $0.2332 | $0.2425 | $0.2271 | $0.235626 | $3.31M | +1.75% |
| 2021-07-27 | $0.2312 | $0.2398 | $0.2210 | $0.231582 | $3.82M | +0.44% |
| 2021-07-26 | $0.2492 | $0.2498 | $0.2206 | $0.230567 | $4.81M | +2.62% |
| 2021-07-25 | $0.21532 | $0.22794 | $0.21191 | $0.224681 | $308.05K | +2.92% |
| 2021-07-24 | $0.2147 | $0.2286 | $0.2116 | $0.21831 | $2.90M | +2.23% |
| 2021-07-23 | $0.2069 | $0.2230 | $0.2030 | $0.213557 | $2.16M | +2.48% |
| 2021-07-22 | $0.2086 | $0.2158 | $0.2061 | $0.208383 | $2.33M | +3.07% |
| 2021-07-21 | $0.18798 | $0.20548 | $0.18356 | $0.202184 | $504.08K | +7.58% |
| 2021-07-20 | $0.20036 | $0.20298 | $0.18362 | $0.187947 | $461.81K | -5.99% |
| 2021-07-19 | $0.21152 | $0.21219 | $0.19898 | $0.199931 | $327.96K | -5.47% |
| 2021-07-18 | $0.2078 | $0.2220 | $0.2077 | $0.211508 | $336.66K | +0.54% |
| 2021-07-17 | $0.2105 | $0.2220 | $0.2070 | $0.21038 | $2.38M | +0.40% |
| 2021-07-16 | $0.2198 | $0.2200 | $0.2061 | $0.209549 | $2.97M | -5.15% |
| 2021-07-15 | $0.2331 | $0.2341 | $0.2096 | $0.220922 | $3.56M | -5.13% |
| 2021-07-14 | $0.2257 | $0.2471 | $0.2245 | $0.232877 | $6.84M | +3.65% |
| 2021-07-13 | $0.2256 | $0.2276 | $0.2119 | $0.224671 | $2.41M | -1.43% |
| 2021-07-12 | $0.2360 | $0.2372 | $0.2218 | $0.227936 | $2.22M | -3.39% |
| 2021-07-11 | $0.2373 | $0.2417 | $0.2338 | $0.235927 | $2.32M | -0.19% |
| 2021-07-10 | $0.2351 | $0.2379 | $0.2280 | $0.236374 | $1.80M | -0.03% |
| 2021-07-09 | $0.2392 | $0.2420 | $0.2331 | $0.236435 | $2.87M | -0.88% |
| 2021-07-08 | $0.2413 | $0.2419 | $0.2260 | $0.238531 | $3.07M | -7.07% |
| 2021-07-07 | $0.2586 | $0.2718 | $0.2553 | $0.256678 | $450.32K | -1.73% |
| 2021-07-06 | $0.2550 | $0.2724 | $0.2507 | $0.261197 | $4.77M | +3.30% |
| 2021-07-05 | $0.2481 | $0.2619 | $0.2442 | $0.252864 | $4.03M | -2.10% |
| 2021-07-04 | $0.2594 | $0.2674 | $0.2505 | $0.258279 | $363.23K | -2.22% |
| 2021-07-03 | $0.2556 | $0.2671 | $0.2507 | $0.264148 | $3.81M | +4.06% |
| 2021-07-02 | $0.2471 | $0.2618 | $0.2426 | $0.253833 | $3.57M | +2.30% |
| 2021-07-01 | $0.2519 | $0.2549 | $0.2389 | $0.248116 | $3.13M | -7.19% |
| 2021-06-30 | $0.2783 | $0.2826 | $0.2564 | $0.267338 | $534.67K | -3.99% |
| 2021-06-29 | $0.2798 | $0.2976 | $0.2763 | $0.278443 | $1.02M | -0.38% |
| 2021-06-28 | $0.2777 | $0.3058 | $0.2653 | $0.279516 | $3.28M | -1.44% |
| 2021-06-27 | $0.2308 | $0.3250 | $0.2293 | $0.283595 | $57.64M | +34.64% |
| 2021-06-26 | $0.2062 | $0.2127 | $0.1969 | $0.210637 | $361.43K | +3.06% |
| 2021-06-25 | $0.2127 | $0.2152 | $0.1970 | $0.204379 | $4.63M | -8.46% |
| 2021-06-24 | $0.2171 | $0.2270 | $0.2043 | $0.223275 | $348.17K | +1.36% |
| 2021-06-23 | $0.2166 | $0.2256 | $0.2042 | $0.220284 | $4.61M | +10.13% |
| 2021-06-22 | $0.2134 | $0.2223 | $0.1738 | $0.200016 | $764.86K | -6.42% |
| 2021-06-21 | $0.2711 | $0.2722 | $0.2129 | $0.213734 | $808.28K | -21.10% |
| 2021-06-20 | $0.2675 | $0.2719 | $0.2458 | $0.270894 | $547.66K | +1.15% |
| 2021-06-19 | $0.2701 | $0.2743 | $0.2592 | $0.267807 | $429.06K | -1.66% |
| 2021-06-18 | $0.2667 | $0.2749 | $0.2595 | $0.272316 | $2.72M | -6.80% |
| 2021-06-17 | $0.2893 | $0.2998 | $0.2837 | $0.292172 | $416.20K | -0.55% |
| 2021-06-16 | $0.2943 | $0.3018 | $0.2848 | $0.293785 | $3.88M | -3.97% |
| 2021-06-15 | $0.3126 | $0.3209 | $0.3024 | $0.305937 | $567.10K | -0.64% |
| 2021-06-14 | $0.3146 | $0.3212 | $0.3020 | $0.307894 | $4.91M | -0.86% |
| 2021-06-13 | $0.2870 | $0.3150 | $0.2868 | $0.310572 | $3.58M | +7.85% |
| 2021-06-12 | $0.2926 | $0.3101 | $0.2835 | $0.287972 | $3.07M | -1.54% |
| 2021-06-11 | $0.3072 | $0.3122 | $0.2791 | $0.29248 | $3.54M | -5.26% |
| 2021-06-10 | $0.3186 | $0.3205 | $0.3013 | $0.308724 | $3.15M | -6.88% |
| 2021-06-09 | $0.3196 | $0.3360 | $0.3076 | $0.331534 | $590.32K | +2.06% |
| 2021-06-08 | $0.2944 | $0.3300 | $0.2912 | $0.324832 | $5.99M | -0.80% |
| 2021-06-07 | $0.3551 | $0.3692 | $0.3262 | $0.327465 | $658.62K | -7.15% |
| 2021-06-06 | $0.3538 | $0.3700 | $0.3474 | $0.352679 | $3.26M | +0.47% |
| 2021-06-05 | $0.3597 | $0.3630 | $0.3394 | $0.351022 | $3.92M | -2.65% |
| 2021-06-04 | $0.3610 | $0.3746 | $0.3481 | $0.360591 | $5.76M | -8.04% |
| 2021-06-03 | $0.3810 | $0.4087 | $0.3749 | $0.392102 | $1.39M | +1.49% |
| 2021-06-02 | $0.3950 | $0.4085 | $0.3759 | $0.386351 | $6.83M | +3.13% |
| 2021-06-01 | $0.3688 | $0.4076 | $0.3571 | $0.374607 | $2.13M | +0.02% |
| 2021-05-31 | $0.3638 | $0.3958 | $0.3525 | $0.374547 | $8.05M | +11.57% |
| 2021-05-30 | $0.3216 | $0.3587 | $0.3000 | $0.335693 | $1.56M | +4.50% |
| 2021-05-29 | $0.3516 | $0.3850 | $0.3031 | $0.321251 | $2.07M | -8.59% |
| 2021-05-28 | $0.4063 | $0.4880 | $0.3326 | $0.351429 | $4.20M | -13.38% |
| 2021-05-27 | $0.4234 | $0.4429 | $0.3808 | $0.405702 | $2.17M | -3.00% |
| 2021-05-26 | $0.4199 | $0.4463 | $0.3796 | $0.418251 | $16.91M | +6.85% |
| 2021-05-25 | $0.3387 | $0.4074 | $0.2896 | $0.39143 | $3.80M | +17.39% |
| 2021-05-24 | $0.3071 | $0.3558 | $0.2897 | $0.333443 | $14.76M | +22.57% |
| 2021-05-23 | $0.3144 | $0.3294 | $0.2217 | $0.272043 | $2.51M | -13.45% |
| 2021-05-22 | $0.3483 | $0.3569 | $0.3031 | $0.31431 | $2.08M | -9.66% |
| 2021-05-21 | $0.4057 | $0.4336 | $0.3001 | $0.347913 | $4.52M | -14.22% |
| 2021-05-20 | $0.3413 | $0.4302 | $0.3031 | $0.40561 | $4.85M | +18.62% |
| 2021-05-19 | $0.5277 | $0.5378 | $0.2711 | $0.341939 | $6.99M | -35.29% |
| 2021-05-18 | $0.5106 | $0.5757 | $0.5058 | $0.528402 | $3.21M | +1.76% |
| 2021-05-17 | $0.5104 | $0.5765 | $0.4905 | $0.51926 | $18.39M | -8.47% |
| 2021-05-16 | $0.5577 | $0.6212 | $0.5266 | $0.56732 | $5.51M | +0.63% |
| 2021-05-15 | $0.6091 | $0.6209 | $0.5520 | $0.563787 | $26.43M | -7.63% |
| 2021-05-14 | $0.6508 | $0.6625 | $0.5955 | $0.610388 | $33.27M | -0.23% |
| 2021-05-13 | $0.6179 | $0.6876 | $0.5770 | $0.611794 | $14.14M | -1.04% |
| 2021-05-12 | $0.6568 | $0.90532 | $0.60036 | $0.618193 | $124.35M | -6.01% |
| 2021-05-11 | $0.5100 | $0.6939 | $0.4905 | $0.657747 | $17.01M | +28.87% |
| 2021-05-10 | $0.5706 | $0.5878 | $0.4848 | $0.510407 | $3.11M | -9.09% |
| 2021-05-09 | $0.5580 | $0.5886 | $0.5377 | $0.561431 | $10.59M | -2.59% |
| 2021-05-08 | $0.5813 | $0.6014 | $0.5583 | $0.576358 | $2.66M | -0.87% |
| 2021-05-07 | $0.5767 | $0.6353 | $0.5649 | $0.581413 | $5.22M | +0.76% |
| 2021-05-06 | $0.5729 | $0.5943 | $0.5457 | $0.577035 | $3.90M | -0.51% |
| 2021-05-05 | $0.5440 | $0.5948 | $0.5408 | $0.580018 | $21.77M | +13.33% |
| 2021-05-04 | $0.5798 | $0.5804 | $0.4999 | $0.511789 | $3.70M | -11.71% |
| 2021-05-03 | $0.5759 | $0.6062 | $0.5658 | $0.579659 | $3.30M | +0.83% |
| 2021-05-02 | $0.5755 | $0.6087 | $0.5646 | $0.574874 | $17.44M | -0.52% |
| 2021-05-01 | $0.5641 | $0.5933 | $0.5574 | $0.577903 | $14.50M | +2.66% |
| 2021-04-30 | $0.5555 | $0.5807 | $0.5472 | $0.562919 | $10.51M | +6.20% |
| 2021-04-29 | $0.5218 | $0.5577 | $0.5015 | $0.530037 | $2.65M | +0.78% |
| 2021-04-28 | $0.5160 | $0.5588 | $0.5007 | $0.52591 | $10.60M | -2.84% |
| 2021-04-27 | $0.4956 | $0.5439 | $0.4874 | $0.54126 | $1.98M | +9.23% |
| 2021-04-26 | $0.4382 | $0.4981 | $0.4366 | $0.495532 | $2.32M | +13.21% |
| 2021-04-25 | $0.4374 | $0.4664 | $0.4146 | $0.43772 | $1.15M | +0.30% |
| 2021-04-24 | $0.4793 | $0.4798 | $0.4330 | $0.436419 | $1.30M | -5.36% |
| 2021-04-23 | $0.4632 | $0.4799 | $0.4316 | $0.461131 | $10.02M | -8.38% |
| 2021-04-22 | $0.5473 | $0.5743 | $0.4848 | $0.503309 | $2.24M | -8.14% |
| 2021-04-21 | $0.5705 | $0.6015 | $0.5441 | $0.547933 | $2.64M | -5.37% |
| 2021-04-20 | $0.5542 | $0.5890 | $0.5465 | $0.579019 | $14.52M | +3.93% |
| 2021-04-19 | $0.5374 | $0.5775 | $0.5120 | $0.557141 | $19.96M | -11.41% |
| 2021-04-18 | $0.7497 | $0.7697 | $0.5306 | $0.628869 | $10.44M | -16.03% |
| 2021-04-17 | $0.6401 | $0.7800 | $0.6348 | $0.748896 | $10.05M | +16.97% |
| 2021-04-16 | $0.6731 | $0.6780 | $0.6078 | $0.640258 | $3.78M | -4.93% |
| 2021-04-15 | $0.6503 | $0.6976 | $0.6493 | $0.67348 | $3.93M | +3.53% |
| 2021-04-14 | $0.5994 | $0.6786 | $0.5905 | $0.650547 | $5.43M | +8.52% |
| 2021-04-13 | $0.6217 | $0.6363 | $0.5819 | $0.599478 | $3.16M | -2.89% |
| 2021-04-12 | $0.5833 | $0.6364 | $0.5740 | $0.617291 | $19.71M | +6.61% |
| 2021-04-11 | $0.5700 | $0.6045 | $0.5601 | $0.578996 | $13.96M | +4.72% |
| 2021-04-10 | $0.5556 | $0.5788 | $0.5422 | $0.552888 | $2.17M | -1.38% |
| 2021-04-09 | $0.5571 | $0.5790 | $0.5463 | $0.560597 | $10.88M | -0.24% |
| 2021-04-08 | $0.5692 | $0.5729 | $0.5505 | $0.561933 | $12.58M | +7.92% |
| 2021-04-07 | $0.5726 | $0.5835 | $0.4911 | $0.520689 | $3.64M | -9.08% |
| 2021-04-06 | $0.5879 | $0.6092 | $0.5504 | $0.572688 | $4.06M | -2.54% |
| 2021-04-05 | $0.5717 | $0.6126 | $0.5404 | $0.587606 | $3.72M | +2.76% |
| 2021-04-04 | $0.5270 | $0.5786 | $0.5180 | $0.571821 | $2.14M | +8.55% |
| 2021-04-03 | $0.5697 | $0.5983 | $0.5233 | $0.526774 | $3.52M | -6.46% |
| 2021-04-02 | $0.5764 | $0.5980 | $0.5480 | $0.563167 | $15.12M | +5.00% |
| 2021-04-01 | $0.5477 | $0.5617 | $0.5256 | $0.536338 | $3.01M | -1.68% |
| 2021-03-31 | $0.5305 | $0.5636 | $0.5206 | $0.54552 | $14.47M | -0.56% |
| 2021-03-30 | $0.5382 | $0.5606 | $0.5325 | $0.548575 | $1.75M | +2.59% |
| 2021-03-29 | $0.5372 | $0.5610 | $0.5311 | $0.534707 | $14.01M | +8.78% |
| 2021-03-28 | $0.4859 | $0.5056 | $0.4735 | $0.491552 | $1.71M | +1.18% |
| 2021-03-27 | $0.5011 | $0.5113 | $0.4806 | $0.485838 | $1.51M | -1.67% |
| 2021-03-26 | $0.4853 | $0.5120 | $0.4731 | $0.494087 | $9.86M | +10.03% |
| 2021-03-25 | $0.4691 | $0.4759 | $0.4395 | $0.449052 | $1.77M | -4.33% |
| 2021-03-24 | $0.5199 | $0.5383 | $0.4617 | $0.469391 | $1.93M | -10.18% |
| 2021-03-23 | $0.5314 | $0.5432 | $0.4970 | $0.522608 | $10.59M | -0.83% |
| 2021-03-22 | $0.5566 | $0.5589 | $0.4952 | $0.526994 | $11.08M | -5.27% |
| 2021-03-21 | $0.5547 | $0.5696 | $0.5341 | $0.556319 | $8.53M | -3.87% |
| 2021-03-20 | $0.5863 | $0.6123 | $0.5777 | $0.578713 | $1.72M | -2.67% |
| 2021-03-19 | $0.6047 | $0.6063 | $0.5823 | $0.594601 | $8.11M | -0.90% |
| 2021-03-18 | $0.6207 | $0.6247 | $0.5615 | $0.60002 | $8.90M | -3.75% |
| 2021-03-17 | $0.5909 | $0.6538 | $0.5847 | $0.62337 | $16.67M | +14.38% |
| 2021-03-16 | $0.5630 | $0.5760 | $0.5167 | $0.54501 | $2.68M | -1.33% |
| 2021-03-15 | $0.5253 | $0.6050 | $0.5170 | $0.552365 | $18.93M | +1.91% |
| 2021-03-14 | $0.5705 | $0.5773 | $0.5392 | $0.54202 | $2.00M | -4.77% |
| 2021-03-13 | $0.5270 | $0.6030 | $0.5108 | $0.569186 | $2.87M | +7.99% |
| 2021-03-12 | $0.5584 | $0.5680 | $0.5136 | $0.527058 | $2.54M | -5.65% |
| 2021-03-11 | $0.5729 | $0.5815 | $0.5395 | $0.558607 | $2.38M | -2.04% |
| 2021-03-10 | $0.5921 | $0.5978 | $0.5404 | $0.570243 | $10.96M | -7.82% |
| 2021-03-09 | $0.5909 | $0.6311 | $0.5791 | $0.618631 | $3.01M | +4.59% |
| 2021-03-08 | $0.5765 | $0.6072 | $0.5650 | $0.591485 | $9.65M | +2.98% |
| 2021-03-07 | $0.5753 | $0.5829 | $0.5472 | $0.574359 | $7.33M | -0.79% |
| 2021-03-06 | $0.5609 | $0.5923 | $0.5578 | $0.578916 | $6.24M | +2.49% |
| 2021-03-05 | $0.5292 | $0.5973 | $0.5157 | $0.564835 | $12.16M | +5.38% |
| 2021-03-04 | $0.5741 | $0.5859 | $0.5095 | $0.536007 | $9.34M | -6.84% |
| 2021-03-03 | $0.5921 | $0.6072 | $0.5539 | $0.575342 | $9.50M | +1.42% |
| 2021-03-02 | $0.5968 | $0.6130 | $0.5440 | $0.567282 | $2.85M | -3.64% |
| 2021-03-01 | $0.5845 | $0.6134 | $0.5595 | $0.58872 | $11.53M | +13.62% |
| 2021-02-28 | $0.5391 | $0.5462 | $0.4638 | $0.518132 | $2.42M | -3.92% |
| 2021-02-27 | $0.5104 | $0.5634 | $0.5074 | $0.539285 | $2.20M | +5.77% |
| 2021-02-26 | $0.5329 | $0.5522 | $0.4813 | $0.509851 | $3.25M | -5.06% |
| 2021-02-25 | $0.6019 | $0.6172 | $0.4825 | $0.537022 | $9.55M | -9.44% |
| 2021-02-24 | $0.5667 | $0.63236 | $0.54197 | $0.592988 | $10.01M | +4.94% |
| 2021-02-23 | $0.6816 | $0.6870 | $0.4545 | $0.565095 | $8.28M | -17.08% |
| 2021-02-22 | $0.7702 | $0.7766 | $0.5484 | $0.681514 | $5.32M | -11.68% |
| 2021-02-21 | $0.7088 | $0.8150 | $0.6914 | $0.771653 | $4.29M | +7.55% |
| 2021-02-20 | $0.7377 | $0.7631 | $0.6783 | $0.717498 | $12.76M | -2.82% |
| 2021-02-19 | $0.7390 | $0.7894 | $0.7187 | $0.738347 | $11.81M | -1.29% |
| 2021-02-18 | $0.7711 | $0.7759 | $0.7169 | $0.748022 | $12.84M | -2.35% |
| 2021-02-17 | $0.7241 | $0.8090 | $0.7142 | $0.766051 | $13.05M | +10.24% |
| 2021-02-16 | $0.71905 | $0.7408 | $0.6591 | $0.694902 | $7.17M | -2.85% |
| 2021-02-15 | $0.77394 | $0.78144 | $0.63854 | $0.715287 | $19.06M | -7.58% |
| 2021-02-14 | $0.82815 | $0.8359 | $0.7469 | $0.773987 | $10.12M | -6.63% |
| 2021-02-13 | $0.81795 | $0.8655 | $0.7526 | $0.828918 | $12.53M | +2.32% |
| 2021-02-12 | $0.8168 | $0.8879 | $0.7554 | $0.810157 | $37.49M | +8.03% |
| 2021-02-11 | $0.69045 | $0.7649 | $0.6734 | $0.74995 | $9.50M | +8.55% |
| 2021-02-10 | $0.6925 | $0.7251 | $0.6390 | $0.690894 | $5.28M | -0.37% |
| 2021-02-09 | $0.66445 | $0.6962 | $0.6390 | $0.693478 | $3.09M | +5.62% |
| 2021-02-08 | $0.6700 | $0.6829 | $0.6375 | $0.656567 | $16.57M | +4.27% |
| 2021-02-07 | $0.6539 | $0.6734 | $0.5800 | $0.629708 | $4.11M | -3.64% |
| 2021-02-06 | $0.7315 | $0.7496 | $0.62405 | $0.653476 | $6.79M | -10.27% |
| 2021-02-05 | $0.53895 | $0.79035 | $0.5378 | $0.728273 | $12.06M | +35.03% |
| 2021-02-04 | $0.56625 | $0.5900 | $0.5232 | $0.539344 | $3.17M | -4.68% |
| 2021-02-03 | $0.53855 | $0.5712 | $0.52195 | $0.565822 | $3.13M | +3.71% |
| 2021-02-02 | $0.5141 | $0.5600 | $0.5096 | $0.545601 | $13.94M | +1.84% |
| 2021-02-01 | $0.4949 | $0.5500 | $0.4605 | $0.535726 | $4.27M | +8.26% |
| 2021-01-31 | $0.49632 | $0.57358 | $0.4710 | $0.494858 | $19.14M | +1.29% |
| 2021-01-30 | $0.4894 | $0.5752 | $0.4653 | $0.488554 | $27.99M | +9.77% |
| 2021-01-29 | $0.4483 | $0.47994 | $0.42016 | $0.44506 | $4.82M | -1.19% |
| 2021-01-28 | $0.4582 | $0.4800 | $0.4200 | $0.45044 | $19.79M | +13.24% |
| 2021-01-27 | $0.43474 | $0.45999 | $0.38835 | $0.397764 | $3.74M | -8.55% |
| 2021-01-26 | $0.41905 | $0.44031 | $0.3911 | $0.43494 | $2.94M | +3.73% |
| 2021-01-25 | $0.41945 | $0.47605 | $0.4176 | $0.419307 | $2.98M | -0.03% |
| 2021-01-24 | $0.40549 | $0.42719 | $0.40163 | $0.419431 | $1.73M | +2.58% |
| 2021-01-23 | $0.4053 | $0.4276 | $0.4010 | $0.408879 | $8.98M | +1.71% |
| 2021-01-22 | $0.4104 | $0.4305 | $0.3894 | $0.402004 | $11.86M | +9.14% |
| 2021-01-21 | $0.4550 | $0.45995 | $0.36607 | $0.368354 | $3.24M | -19.21% |
| 2021-01-20 | $0.46827 | $0.48854 | $0.39326 | $0.455913 | $4.32M | -2.57% |
| 2021-01-19 | $0.41369 | $0.51139 | $0.41369 | $0.467927 | $5.35M | +13.08% |
| 2021-01-18 | $0.42163 | $0.42817 | $0.39255 | $0.413811 | $2.37M | -1.35% |
| 2021-01-17 | $0.3930 | $0.4384 | $0.3850 | $0.41948 | $14.84M | +7.16% |
| 2021-01-16 | $0.4135 | $0.4191 | $0.3621 | $0.391455 | $11.47M | +1.00% |
| 2021-01-15 | $0.4050 | $0.4139 | $0.34682 | $0.387577 | $3.12M | -4.33% |
| 2021-01-14 | $0.41144 | $0.44699 | $0.37911 | $0.405128 | $3.85M | -1.68% |
| 2021-01-13 | $0.32291 | $0.412061 | $0.30946 | $0.412061 | $2.75M | +27.61% |
| 2021-01-12 | $0.31297 | $0.3486 | $0.3014 | $0.322895 | $2.74M | +2.96% |
| 2021-01-11 | $0.2835 | $0.3498 | $0.2632 | $0.313622 | $13.84M | -11.00% |
| 2021-01-10 | $0.3843 | $0.40866 | $0.33172 | $0.352374 | $2.92M | -7.15% |
| 2021-01-09 | $0.4017 | $0.4093 | $0.3543 | $0.379516 | $15.81M | +8.71% |
| 2021-01-08 | $0.36974 | $0.38759 | $0.31643 | $0.349116 | $3.51M | -4.92% |
| 2021-01-07 | $0.4296 | $0.4309 | $0.3163 | $0.367171 | $16.21M | -9.99% |
| 2021-01-06 | $0.4872 | $0.5200 | $0.4000 | $0.407937 | $9.52M | -16.81% |
| 2021-01-05 | $0.36403 | $0.61672 | $0.35406 | $0.490377 | $19.17M | +34.62% |
| 2021-01-04 | $0.2742 | $0.38439 | $0.24145 | $0.364264 | $8.82M | +32.88% |
| 2021-01-03 | $0.17517 | $0.27696 | $0.17501 | $0.27412 | $3.60M | +56.35% |
| 2021-01-02 | $0.17532 | $0.17889 | $0.16984 | $0.175325 | $1.00M | +0.11% |
| 2021-01-01 | $0.1697 | $0.1816 | $0.16744 | $0.17513 | $2.51M | +3.41% |
Frequently asked questions
What was the Loopring price on January 1, 2021?
LRC opened 2021-01-01 at $0.1697 and closed that day at $0.17513.
What was the highest price of Loopring in 2021?
The highest was $3.8464 on 2021-11-10; the lowest was $0.16744 on 2021-01-01.
How much did Loopring change in 2021?
LRC moved +1122.03% in 2021, from $0.1697 to $2.0738.
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.