Loopring price history in 2022
In 2022 Loopring (LRC) went from $2.0669 on 2022-01-01 to $0.188422 on 2022-12-31, a change of -90.88%. The highest price was $2.15 on 2022-01-04 and the lowest $0.1855 on 2022-12-31. About $2.85B was traded across the year. The best day was 2022-03-23 (+44.94%) and the worst 2022-05-11 (-27.64%).
$2.0669Open · 2022-01-01
$0.188422Close · 2022-12-31
$2.15High · 2022-01-04
$0.1855Low · 2022-12-31
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $2.0669 | $2.15 | $0.6485 | $0.984683 | $439.31M | -52.36% |
| February | $0.9984 | $1.2292 | $0.6267 | $0.81702 | $423.94M | -18.17% |
| March | $0.8135 | $1.3613 | $0.6587 | $1.1756 | $743.77M | +44.51% |
| April | $1.1865 | $1.23 | $0.6455 | $0.681397 | $508.81M | -42.57% |
| May | $0.7469 | $0.8553 | $0.3278 | $0.566088 | $222.91M | -24.21% |
| June | $0.56674 | $0.60059 | $0.31515 | $0.381584 | $110.37M | -32.67% |
| July | $0.38566 | $0.4779 | $0.3456 | $0.422741 | $107.66M | +9.61% |
| August | $0.41801 | $0.5250 | $0.33704 | $0.3454 | $95.85M | -17.37% |
| September | $0.3431 | $0.3767 | $0.2828 | $0.296205 | $60.62M | -13.67% |
| October | $0.2961 | $0.3013 | $0.2373 | $0.271617 | $42.70M | -8.27% |
| November | $0.27388 | $0.4270 | $0.20758 | $0.254876 | $68.44M | -6.94% |
| December | $0.2545 | $0.2786 | $0.1855 | $0.188422 | $22.89M | -25.96% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.1895 | $0.1900 | $0.1855 | $0.188422 | $269.31K | -0.23% |
| 2022-12-30 | $0.1895 | $0.1914 | $0.1867 | $0.188859 | $524.24K | -1.08% |
| 2022-12-29 | $0.1951 | $0.1957 | $0.1863 | $0.190918 | $601.03K | -1.94% |
| 2022-12-28 | $0.1966 | $0.1980 | $0.1915 | $0.194699 | $399.69K | -5.04% |
| 2022-12-27 | $0.20904 | $0.21164 | $0.20315 | $0.205027 | $99.68K | -1.31% |
| 2022-12-26 | $0.2073 | $0.2117 | $0.2063 | $0.207744 | $507.83K | +0.10% |
| 2022-12-25 | $0.2056 | $0.2097 | $0.2046 | $0.207537 | $378.28K | +0.58% |
| 2022-12-24 | $0.2061 | $0.2075 | $0.2035 | $0.206337 | $208.49K | +0.19% |
| 2022-12-23 | $0.2054 | $0.2070 | $0.2046 | $0.205953 | $176.48K | -0.17% |
| 2022-12-22 | $0.2029 | $0.2090 | $0.2007 | $0.206296 | $417.79K | +0.69% |
| 2022-12-21 | $0.20809 | $0.2087 | $0.2022 | $0.204883 | $613.70K | -1.47% |
| 2022-12-20 | $0.2080 | $0.2098 | $0.2030 | $0.207941 | $570.79K | +4.54% |
| 2022-12-19 | $0.21013 | $0.21301 | $0.19395 | $0.198919 | $173.50K | -5.18% |
| 2022-12-18 | $0.2135 | $0.2135 | $0.2059 | $0.20978 | $520.73K | -2.49% |
| 2022-12-17 | $0.21309 | $0.2172 | $0.20503 | $0.215133 | $481.61K | +1.10% |
| 2022-12-16 | $0.2302 | $0.2312 | $0.2049 | $0.2128 | $1.16M | -11.30% |
| 2022-12-15 | $0.24525 | $0.2464 | $0.23742 | $0.239917 | $167.31K | -0.78% |
| 2022-12-14 | $0.2510 | $0.2514 | $0.2389 | $0.2418 | $946.38K | -3.18% |
| 2022-12-13 | $0.2485 | $0.2549 | $0.2467 | $0.249753 | $1.02M | +0.39% |
| 2022-12-12 | $0.2427 | $0.2588 | $0.2381 | $0.248779 | $1.57M | +2.54% |
| 2022-12-11 | $0.2512 | $0.2515 | $0.2346 | $0.242616 | $987.86K | -2.46% |
| 2022-12-10 | $0.2506 | $0.2524 | $0.2450 | $0.248733 | $576.61K | +3.15% |
| 2022-12-09 | $0.24556 | $0.24696 | $0.24015 | $0.241139 | $109.50K | -1.36% |
| 2022-12-08 | $0.2416 | $0.2473 | $0.2405 | $0.244471 | $707.53K | +1.46% |
| 2022-12-07 | $0.2426 | $0.2456 | $0.2356 | $0.240947 | $985.19K | -4.39% |
| 2022-12-06 | $0.25253 | $0.2565 | $0.24893 | $0.252009 | $182.36K | -0.12% |
| 2022-12-05 | $0.2553 | $0.2575 | $0.2461 | $0.2523 | $1.16M | -1.25% |
| 2022-12-04 | $0.2571 | $0.2647 | $0.2531 | $0.255494 | $1.06M | -0.03% |
| 2022-12-03 | $0.2576 | $0.2612 | $0.2519 | $0.255567 | $1.25M | -0.97% |
| 2022-12-02 | $0.2525 | $0.2648 | $0.2491 | $0.258077 | $1.77M | +1.49% |
| 2022-12-01 | $0.2545 | $0.2786 | $0.2501 | $0.2543 | $3.31M | -0.23% |
| 2022-11-30 | $0.2452 | $0.2581 | $0.2394 | $0.254876 | $1.28M | +7.31% |
| 2022-11-29 | $0.2367 | $0.24419 | $0.23302 | $0.237512 | $154.69K | -0.11% |
| 2022-11-28 | $0.2317 | $0.2446 | $0.2299 | $0.237775 | $820.65K | +1.54% |
| 2022-11-27 | $0.2458 | $0.2465 | $0.2269 | $0.234166 | $767.95K | -3.63% |
| 2022-11-26 | $0.2463 | $0.2470 | $0.2366 | $0.242998 | $699.16K | +1.98% |
| 2022-11-25 | $0.24235 | $0.2498 | $0.23316 | $0.238284 | $204.72K | -1.34% |
| 2022-11-24 | $0.2401 | $0.2497 | $0.2328 | $0.241522 | $1.13M | +0.43% |
| 2022-11-23 | $0.2387 | $0.2467 | $0.2343 | $0.240477 | $957.36K | +1.70% |
| 2022-11-22 | $0.2327 | $0.2458 | $0.2280 | $0.236449 | $873.02K | +2.37% |
| 2022-11-21 | $0.2331 | $0.2334 | $0.2200 | $0.230971 | $1.05M | -0.95% |
| 2022-11-20 | $0.2434 | $0.2441 | $0.2260 | $0.233198 | $1.16M | -4.91% |
| 2022-11-19 | $0.2489 | $0.2521 | $0.2412 | $0.245236 | $743.26K | -1.36% |
| 2022-11-18 | $0.2440 | $0.2506 | $0.2407 | $0.248621 | $840.68K | +1.60% |
| 2022-11-17 | $0.2436 | $0.2542 | $0.2427 | $0.244697 | $919.73K | -0.74% |
| 2022-11-16 | $0.2482 | $0.2516 | $0.2421 | $0.246532 | $1.10M | -4.26% |
| 2022-11-15 | $0.25003 | $0.26967 | $0.2418 | $0.257504 | $376.53K | +3.07% |
| 2022-11-14 | $0.24392 | $0.25634 | $0.23011 | $0.249841 | $570.26K | +2.44% |
| 2022-11-13 | $0.25012 | $0.26995 | $0.23994 | $0.243891 | $619.03K | -1.97% |
| 2022-11-12 | $0.2498 | $0.2701 | $0.2400 | $0.248791 | $2.00M | -5.51% |
| 2022-11-11 | $0.27119 | $0.2791 | $0.24816 | $0.2633 | $858.61K | -2.95% |
| 2022-11-10 | $0.21383 | $0.31029 | $0.21086 | $0.271299 | $2.01M | +26.79% |
| 2022-11-09 | $0.26035 | $0.26545 | $0.20758 | $0.213968 | $1.38M | -17.77% |
| 2022-11-08 | $0.32304 | $0.33181 | $0.22111 | $0.26021 | $2.09M | -19.51% |
| 2022-11-07 | $0.33347 | $0.34289 | $0.31424 | $0.323282 | $735.78K | -2.72% |
| 2022-11-06 | $0.3626 | $0.3673 | $0.3196 | $0.332332 | $6.99M | -8.79% |
| 2022-11-05 | $0.3604 | $0.3865 | $0.3512 | $0.364365 | $10.04M | +0.21% |
| 2022-11-04 | $0.3837 | $0.4270 | $0.3510 | $0.363589 | $26.66M | +32.03% |
| 2022-11-03 | $0.25505 | $0.28444 | $0.25418 | $0.275388 | $705.62K | +7.96% |
| 2022-11-02 | $0.2657 | $0.2672 | $0.25014 | $0.255073 | $405.37K | -4.12% |
| 2022-11-01 | $0.27388 | $0.28023 | $0.26571 | $0.266025 | $293.08K | -2.06% |
| 2022-10-31 | $0.2737 | $0.2804 | $0.2691 | $0.271617 | $2.52M | -1.39% |
| 2022-10-30 | $0.2741 | $0.2820 | $0.2693 | $0.275441 | $3.30M | -0.39% |
| 2022-10-29 | $0.2770 | $0.2920 | $0.2740 | $0.276531 | $6.07M | +0.44% |
| 2022-10-28 | $0.2691 | $0.2814 | $0.2687 | $0.27532 | $3.57M | +2.56% |
| 2022-10-27 | $0.2748 | $0.2777 | $0.2615 | $0.268452 | $3.74M | +1.15% |
| 2022-10-26 | $0.2599 | $0.26942 | $0.25859 | $0.265387 | $368.84K | +0.58% |
| 2022-10-25 | $0.2599 | $0.2693 | $0.2581 | $0.263864 | $2.67M | +7.51% |
| 2022-10-24 | $0.25457 | $0.25602 | $0.24496 | $0.245422 | $161.51K | -2.11% |
| 2022-10-23 | $0.2471 | $0.2561 | $0.2445 | $0.250717 | $1.43M | +1.21% |
| 2022-10-22 | $0.2497 | $0.2519 | $0.2461 | $0.247718 | $617.49K | -1.05% |
| 2022-10-21 | $0.2478 | $0.2519 | $0.2463 | $0.250353 | $620.89K | +1.39% |
| 2022-10-20 | $0.2528 | $0.2528 | $0.2373 | $0.24691 | $1.18M | -1.51% |
| 2022-10-19 | $0.2558 | $0.2558 | $0.2440 | $0.250683 | $1.05M | -2.34% |
| 2022-10-18 | $0.2577 | $0.2604 | $0.2514 | $0.256683 | $701.08K | -1.12% |
| 2022-10-17 | $0.2617 | $0.2667 | $0.2557 | $0.259583 | $943.32K | -0.40% |
| 2022-10-16 | $0.2579 | $0.2640 | $0.2559 | $0.260629 | $905.54K | +1.94% |
| 2022-10-15 | $0.2571 | $0.2612 | $0.2517 | $0.255674 | $655.70K | -0.45% |
| 2022-10-14 | $0.2562 | $0.2586 | $0.2520 | $0.256835 | $703.82K | -0.21% |
| 2022-10-13 | $0.2544 | $0.2666 | $0.2534 | $0.257364 | $1.39M | -2.99% |
| 2022-10-12 | $0.26734 | $0.26998 | $0.26362 | $0.265305 | $148.58K | -0.77% |
| 2022-10-11 | $0.2713 | $0.2717 | $0.2645 | $0.267358 | $932.02K | -1.91% |
| 2022-10-10 | $0.2830 | $0.2831 | $0.2645 | $0.272566 | $1.33M | -4.59% |
| 2022-10-09 | $0.2910 | $0.2938 | $0.2818 | $0.285679 | $656.95K | -1.20% |
| 2022-10-08 | $0.2879 | $0.2912 | $0.2844 | $0.289153 | $425.93K | +0.32% |
| 2022-10-07 | $0.2870 | $0.2904 | $0.2847 | $0.288229 | $442.84K | +0.08% |
| 2022-10-06 | $0.2948 | $0.2963 | $0.2850 | $0.287995 | $998.39K | -2.34% |
| 2022-10-05 | $0.2925 | $0.3001 | $0.2914 | $0.294903 | $1.31M | -0.01% |
| 2022-10-04 | $0.2985 | $0.3013 | $0.2893 | $0.294941 | $1.01M | -0.70% |
| 2022-10-03 | $0.2915 | $0.3007 | $0.2906 | $0.29702 | $1.06M | +2.67% |
| 2022-10-02 | $0.2896 | $0.2934 | $0.2806 | $0.289295 | $1.11M | -0.69% |
| 2022-10-01 | $0.2961 | $0.2965 | $0.2878 | $0.291308 | $696.30K | -1.65% |
| 2022-09-30 | $0.2994 | $0.3012 | $0.2930 | $0.296205 | $1.06M | -1.37% |
| 2022-09-29 | $0.3002 | $0.3064 | $0.2955 | $0.300307 | $1.96M | -0.18% |
| 2022-09-28 | $0.3026 | $0.3100 | $0.2939 | $0.30085 | $2.20M | +0.38% |
| 2022-09-27 | $0.3056 | $0.3063 | $0.2828 | $0.299722 | $1.85M | -1.32% |
| 2022-09-26 | $0.2981 | $0.3107 | $0.2935 | $0.30374 | $2.09M | +2.31% |
| 2022-09-25 | $0.2989 | $0.3002 | $0.2866 | $0.296894 | $2.40M | -0.45% |
| 2022-09-24 | $0.3083 | $0.3095 | $0.2942 | $0.298234 | $1.64M | -3.03% |
| 2022-09-23 | $0.3014 | $0.3102 | $0.2962 | $0.307564 | $1.88M | +1.19% |
| 2022-09-22 | $0.3044 | $0.3162 | $0.2959 | $0.303949 | $1.87M | +3.87% |
| 2022-09-21 | $0.30079 | $0.3192 | $0.28699 | $0.29261 | $459.91K | -2.10% |
| 2022-09-20 | $0.3084 | $0.3090 | $0.2910 | $0.298881 | $2.48M | -3.18% |
| 2022-09-19 | $0.3054 | $0.3133 | $0.2993 | $0.308684 | $2.39M | +1.30% |
| 2022-09-18 | $0.3235 | $0.3245 | $0.2916 | $0.304734 | $4.30M | -6.51% |
| 2022-09-17 | $0.3284 | $0.3335 | $0.3221 | $0.32595 | $1.60M | -0.50% |
| 2022-09-16 | $0.3237 | $0.3323 | $0.3171 | $0.3276 | $2.14M | +1.24% |
| 2022-09-15 | $0.3245 | $0.3294 | $0.3164 | $0.323592 | $2.58M | -3.91% |
| 2022-09-14 | $0.33043 | $0.33901 | $0.32596 | $0.336775 | $220.99K | +1.41% |
| 2022-09-13 | $0.3365 | $0.3404 | $0.3261 | $0.332091 | $3.14M | -5.44% |
| 2022-09-12 | $0.36217 | $0.37429 | $0.34429 | $0.351178 | $768.69K | -1.12% |
| 2022-09-11 | $0.3650 | $0.3745 | $0.3509 | $0.355155 | $4.43M | -2.72% |
| 2022-09-10 | $0.3620 | $0.3758 | $0.3566 | $0.365086 | $3.18M | +0.05% |
| 2022-09-09 | $0.3580 | $0.3767 | $0.3551 | $0.364914 | $4.34M | +6.33% |
| 2022-09-08 | $0.34221 | $0.34528 | $0.33084 | $0.343186 | $169.81K | +0.84% |
| 2022-09-07 | $0.3373 | $0.3484 | $0.3308 | $0.340333 | $2.70M | +4.50% |
| 2022-09-06 | $0.35579 | $0.36728 | $0.32538 | $0.325676 | $350.99K | -9.28% |
| 2022-09-05 | $0.3559 | $0.3672 | $0.3503 | $0.358982 | $2.81M | -2.62% |
| 2022-09-04 | $0.35415 | $0.36964 | $0.35202 | $0.368632 | $155.97K | +1.87% |
| 2022-09-03 | $0.3525 | $0.3697 | $0.3506 | $0.361877 | $1.68M | +2.51% |
| 2022-09-02 | $0.3637 | $0.3660 | $0.3483 | $0.353003 | $1.69M | -2.06% |
| 2022-09-01 | $0.3431 | $0.3658 | $0.3419 | $0.360433 | $2.07M | +4.35% |
| 2022-08-31 | $0.3577 | $0.3589 | $0.3383 | $0.3454 | $2.30M | -3.23% |
| 2022-08-30 | $0.3539 | $0.3662 | $0.3454 | $0.356941 | $2.73M | -2.44% |
| 2022-08-29 | $0.34109 | $0.36727 | $0.33704 | $0.365862 | $392.40K | +7.29% |
| 2022-08-28 | $0.35574 | $0.36036 | $0.33891 | $0.341017 | $176.79K | -4.25% |
| 2022-08-27 | $0.3547 | $0.3595 | $0.3502 | $0.356167 | $1.60M | +0.29% |
| 2022-08-26 | $0.3732 | $0.3733 | $0.3483 | $0.355136 | $3.70M | -9.93% |
| 2022-08-25 | $0.38734 | $0.40781 | $0.38613 | $0.394269 | $248.48K | +1.63% |
| 2022-08-24 | $0.3975 | $0.4080 | $0.3863 | $0.387941 | $3.14M | +0.91% |
| 2022-08-23 | $0.37726 | $0.38678 | $0.36265 | $0.384434 | $163.50K | +1.30% |
| 2022-08-22 | $0.3695 | $0.3847 | $0.3624 | $0.37951 | $2.17M | -1.00% |
| 2022-08-21 | $0.37322 | $0.3891 | $0.37148 | $0.383335 | $193.69K | +1.44% |
| 2022-08-20 | $0.3783 | $0.3867 | $0.3631 | $0.377876 | $2.50M | +0.51% |
| 2022-08-19 | $0.3780 | $0.3880 | $0.3673 | $0.375948 | $3.73M | -5.90% |
| 2022-08-18 | $0.42047 | $0.43683 | $0.39626 | $0.399499 | $659.16K | -5.29% |
| 2022-08-17 | $0.4327 | $0.4408 | $0.4150 | $0.421817 | $4.48M | -7.28% |
| 2022-08-16 | $0.47039 | $0.47698 | $0.45266 | $0.454916 | $583.08K | -2.48% |
| 2022-08-15 | $0.4714 | $0.4840 | $0.4567 | $0.466497 | $5.21M | -2.23% |
| 2022-08-14 | $0.49601 | $0.52334 | $0.46428 | $0.477143 | $8.41M | -3.28% |
| 2022-08-13 | $0.4784 | $0.5250 | $0.4752 | $0.493304 | $10.21M | +3.47% |
| 2022-08-12 | $0.4590 | $0.4907 | $0.4580 | $0.476777 | $4.91M | +3.99% |
| 2022-08-11 | $0.46561 | $0.48788 | $0.45453 | $0.458463 | $4.75M | -2.22% |
| 2022-08-10 | $0.4630 | $0.4878 | $0.4555 | $0.468876 | $6.51M | +4.55% |
| 2022-08-09 | $0.4722 | $0.47983 | $0.43621 | $0.448476 | $1.48M | -4.89% |
| 2022-08-08 | $0.48096 | $0.5000 | $0.46287 | $0.471557 | $2.19M | -1.67% |
| 2022-08-07 | $0.4787 | $0.5001 | $0.4711 | $0.47955 | $12.32M | +10.71% |
| 2022-08-06 | $0.43912 | $0.44532 | $0.43053 | $0.43315 | $627.77K | -1.73% |
| 2022-08-05 | $0.4233 | $0.4433 | $0.4219 | $0.440788 | $3.85M | +4.68% |
| 2022-08-04 | $0.4218 | $0.4415 | $0.4038 | $0.421075 | $5.14M | +4.77% |
| 2022-08-03 | $0.40266 | $0.42152 | $0.3897 | $0.401899 | $386.53K | -0.19% |
| 2022-08-02 | $0.42129 | $0.4284 | $0.39355 | $0.40268 | $496.77K | -4.65% |
| 2022-08-01 | $0.41801 | $0.43627 | $0.40934 | $0.422325 | $608.20K | -0.10% |
| 2022-07-31 | $0.4408 | $0.4513 | $0.4095 | $0.422741 | $7.41M | -3.09% |
| 2022-07-30 | $0.4553 | $0.4684 | $0.4240 | $0.436212 | $7.83M | +3.64% |
| 2022-07-29 | $0.43313 | $0.44831 | $0.41177 | $0.420892 | $1.72M | -2.01% |
| 2022-07-28 | $0.4189 | $0.4484 | $0.4112 | $0.429534 | $11.21M | +8.29% |
| 2022-07-27 | $0.36837 | $0.39666 | $0.35836 | $0.396648 | $478.09K | +7.87% |
| 2022-07-26 | $0.3551 | $0.3718 | $0.3527 | $0.367698 | $2.54M | +2.83% |
| 2022-07-25 | $0.3831 | $0.3852 | $0.3546 | $0.357589 | $3.75M | -11.30% |
| 2022-07-24 | $0.40838 | $0.42064 | $0.40177 | $0.403145 | $701.00K | -1.34% |
| 2022-07-23 | $0.4032 | $0.4210 | $0.3932 | $0.40863 | $3.70M | +1.19% |
| 2022-07-22 | $0.4164 | $0.4192 | $0.3942 | $0.403828 | $4.06M | -6.35% |
| 2022-07-21 | $0.42336 | $0.43555 | $0.4054 | $0.431198 | $1.24M | +2.41% |
| 2022-07-20 | $0.4580 | $0.4643 | $0.4052 | $0.421055 | $6.96M | -7.43% |
| 2022-07-19 | $0.4545 | $0.4779 | $0.4467 | $0.454855 | $8.48M | +5.33% |
| 2022-07-18 | $0.37766 | $0.45974 | $0.37521 | $0.431854 | $1.74M | +14.31% |
| 2022-07-17 | $0.38717 | $0.39883 | $0.37663 | $0.3778 | $238.87K | -1.88% |
| 2022-07-16 | $0.3783 | $0.3990 | $0.3783 | $0.385027 | $2.55M | +1.94% |
| 2022-07-15 | $0.3750 | $0.3878 | $0.3681 | $0.377697 | $2.38M | +0.17% |
| 2022-07-14 | $0.3778 | $0.3928 | $0.3722 | $0.377052 | $3.95M | +0.40% |
| 2022-07-13 | $0.3573 | $0.3784 | $0.3538 | $0.375549 | $2.96M | +4.78% |
| 2022-07-12 | $0.3890 | $0.3909 | $0.3456 | $0.35843 | $4.14M | -8.05% |
| 2022-07-11 | $0.3764 | $0.4137 | $0.3744 | $0.389829 | $7.96M | -0.33% |
| 2022-07-10 | $0.40549 | $0.4055 | $0.3830 | $0.391103 | $316.18K | -3.69% |
| 2022-07-09 | $0.40288 | $0.41261 | $0.39866 | $0.40608 | $479.86K | +0.45% |
| 2022-07-08 | $0.4079 | $0.4118 | $0.3989 | $0.404271 | $2.41M | -2.02% |
| 2022-07-07 | $0.4159 | $0.4280 | $0.3981 | $0.412587 | $3.25M | +0.14% |
| 2022-07-06 | $0.40803 | $0.41785 | $0.40096 | $0.412019 | $2.58M | +1.32% |
| 2022-07-05 | $0.40089 | $0.44025 | $0.39127 | $0.40666 | $3.72M | +2.19% |
| 2022-07-04 | $0.3898 | $0.4406 | $0.3893 | $0.397961 | $4.12M | +3.14% |
| 2022-07-03 | $0.3719 | $0.3997 | $0.3710 | $0.385861 | $1.40M | +2.64% |
| 2022-07-02 | $0.37938 | $0.38373 | $0.36834 | $0.375928 | $1.19M | -0.54% |
| 2022-07-01 | $0.38566 | $0.39637 | $0.3688 | $0.377976 | $2.17M | -0.95% |
| 2022-06-30 | $0.38965 | $0.39343 | $0.35774 | $0.381584 | $3.15M | -2.08% |
| 2022-06-29 | $0.38868 | $0.40222 | $0.37893 | $0.38969 | $1.09M | -0.04% |
| 2022-06-28 | $0.4010 | $0.4067 | $0.3789 | $0.389851 | $2.43M | -3.55% |
| 2022-06-27 | $0.40184 | $0.42858 | $0.39842 | $0.404204 | $1.92M | +0.59% |
| 2022-06-26 | $0.44038 | $0.4521 | $0.39965 | $0.40184 | $1.40M | -7.79% |
| 2022-06-25 | $0.42498 | $0.44637 | $0.4137 | $0.435775 | $2.93M | +3.68% |
| 2022-06-24 | $0.40409 | $0.43593 | $0.40346 | $0.420317 | $3.09M | +4.05% |
| 2022-06-23 | $0.37562 | $0.40725 | $0.37356 | $0.403973 | $1.23M | +7.66% |
| 2022-06-22 | $0.39319 | $0.40214 | $0.36842 | $0.375238 | $1.68M | -4.45% |
| 2022-06-21 | $0.37221 | $0.41985 | $0.36549 | $0.392726 | $1.78M | +5.14% |
| 2022-06-20 | $0.36806 | $0.38173 | $0.3503 | $0.373516 | $1.03M | +0.39% |
| 2022-06-19 | $0.34194 | $0.3765 | $0.32742 | $0.372075 | $2.67M | +8.85% |
| 2022-06-18 | $0.37355 | $0.37995 | $0.31515 | $0.341823 | $1.49M | -8.63% |
| 2022-06-17 | $0.36374 | $0.38484 | $0.3604 | $0.374128 | $1.11M | +1.69% |
| 2022-06-16 | $0.4117 | $0.41775 | $0.35519 | $0.36792 | $3.56M | -10.70% |
| 2022-06-15 | $0.37963 | $0.41309 | $0.33994 | $0.412017 | $3.23M | +9.60% |
| 2022-06-14 | $0.37736 | $0.38887 | $0.3395 | $0.375924 | $9.87M | -1.33% |
| 2022-06-13 | $0.40462 | $0.4074 | $0.33831 | $0.380972 | $13.28M | -5.88% |
| 2022-06-12 | $0.44116 | $0.44913 | $0.40456 | $0.404771 | $3.88M | -8.45% |
| 2022-06-11 | $0.4395 | $0.4567 | $0.4046 | $0.442118 | $7.59M | -7.90% |
| 2022-06-10 | $0.51208 | $0.51426 | $0.47293 | $0.480056 | $4.42M | -6.25% |
| 2022-06-09 | $0.51845 | $0.53898 | $0.5086 | $0.512035 | $2.01M | -1.46% |
| 2022-06-08 | $0.52863 | $0.54371 | $0.51556 | $0.519644 | $3.47M | -1.84% |
| 2022-06-07 | $0.55208 | $0.55289 | $0.50873 | $0.52937 | $6.87M | -4.16% |
| 2022-06-06 | $0.50845 | $0.59948 | $0.50614 | $0.552353 | $6.74M | +8.64% |
| 2022-06-05 | $0.51559 | $0.52115 | $0.5000 | $0.508436 | $1.61M | -0.99% |
| 2022-06-04 | $0.51685 | $0.52205 | $0.49749 | $0.513525 | $3.29M | -0.42% |
| 2022-06-03 | $0.55056 | $0.55315 | $0.50974 | $0.515673 | $4.79M | -6.38% |
| 2022-06-02 | $0.52449 | $0.55698 | $0.51134 | $0.550808 | $3.42M | +5.06% |
| 2022-06-01 | $0.56674 | $0.60059 | $0.50673 | $0.524262 | $5.36M | -7.39% |
| 2022-05-31 | $0.56964 | $0.5768 | $0.52654 | $0.566088 | $4.30M | +0.24% |
| 2022-05-30 | $0.49463 | $0.57689 | $0.4844 | $0.564725 | $9.75M | +14.22% |
| 2022-05-29 | $0.48353 | $0.5009 | $0.4661 | $0.494431 | $1.31M | +2.42% |
| 2022-05-28 | $0.48067 | $0.49408 | $0.46739 | $0.482772 | $5.45M | -0.11% |
| 2022-05-27 | $0.50966 | $0.51351 | $0.4632 | $0.483281 | $10.29M | -5.21% |
| 2022-05-26 | $0.61149 | $0.62766 | $0.50251 | $0.509821 | $2.80M | -17.07% |
| 2022-05-25 | $0.55479 | $0.6379 | $0.5506 | $0.614777 | $3.98M | +10.85% |
| 2022-05-24 | $0.5533 | $0.58715 | $0.51688 | $0.554591 | $2.93M | +1.04% |
| 2022-05-23 | $0.51305 | $0.66614 | $0.4942 | $0.548886 | $19.24M | +7.05% |
| 2022-05-22 | $0.4916 | $0.5173 | $0.4839 | $0.512762 | $1.51M | +4.38% |
| 2022-05-21 | $0.48354 | $0.4999 | $0.46805 | $0.491262 | $4.57M | +0.61% |
| 2022-05-20 | $0.48467 | $0.50878 | $0.4606 | $0.488286 | $5.86M | +1.87% |
| 2022-05-19 | $0.4530 | $0.4890 | $0.44336 | $0.479345 | $4.46M | +5.99% |
| 2022-05-18 | $0.5007 | $0.5100 | $0.4473 | $0.452261 | $952.28K | -9.56% |
| 2022-05-17 | $0.4661 | $0.5122 | $0.4654 | $0.500083 | $482.25K | +7.28% |
| 2022-05-16 | $0.5151 | $0.5154 | $0.4579 | $0.466165 | $1.12M | -9.57% |
| 2022-05-15 | $0.4780 | $0.5158 | $0.4531 | $0.515474 | $847.33K | +8.53% |
| 2022-05-14 | $0.4354 | $0.5011 | $0.4319 | $0.474955 | $5.47M | +2.22% |
| 2022-05-13 | $0.3957 | $0.5346 | $0.3876 | $0.464646 | $2.71M | +17.63% |
| 2022-05-12 | $0.4200 | $0.4503 | $0.3278 | $0.394996 | $3.16M | -4.80% |
| 2022-05-11 | $0.57294 | $0.5885 | $0.3800 | $0.414919 | $26.94M | -27.64% |
| 2022-05-10 | $0.5438 | $0.6350 | $0.5242 | $0.573428 | $6.14M | +5.21% |
| 2022-05-09 | $0.6657 | $0.6797 | $0.5412 | $0.545023 | $5.08M | -17.99% |
| 2022-05-08 | $0.6941 | $0.6992 | $0.6532 | $0.6646 | $4.59M | -4.38% |
| 2022-05-07 | $0.7249 | $0.7276 | $0.6770 | $0.695061 | $4.78M | -3.75% |
| 2022-05-06 | $0.7425 | $0.75587 | $0.70016 | $0.722137 | $16.33M | -2.81% |
| 2022-05-05 | $0.8160 | $0.8553 | $0.7115 | $0.742991 | $10.83M | -8.92% |
| 2022-05-04 | $0.7229 | $0.8221 | $0.7187 | $0.815752 | $6.21M | +11.81% |
| 2022-05-03 | $0.7397 | $0.7545 | $0.7096 | $0.729593 | $12.43M | -1.81% |
| 2022-05-02 | $0.7310 | $0.7834 | $0.7030 | $0.743023 | $20.80M | +0.83% |
| 2022-05-01 | $0.7469 | $0.7612 | $0.7130 | $0.736877 | $17.57M | +8.14% |
| 2022-04-30 | $0.7893 | $0.7965 | $0.6455 | $0.681397 | $5.42M | -13.59% |
| 2022-04-29 | $0.8423 | $0.8464 | $0.7668 | $0.788584 | $4.11M | -6.37% |
| 2022-04-28 | $0.8570 | $0.8678 | $0.8240 | $0.842194 | $4.06M | -0.63% |
| 2022-04-27 | $0.8563 | $0.8677 | $0.8242 | $0.84755 | $13.78M | +3.23% |
| 2022-04-26 | $0.8910 | $0.9039 | $0.8065 | $0.821037 | $4.32M | -7.85% |
| 2022-04-25 | $0.8937 | $0.8965 | $0.8348 | $0.890939 | $5.80M | -0.33% |
| 2022-04-24 | $0.9252 | $0.9411 | $0.8852 | $0.893901 | $3.89M | -2.54% |
| 2022-04-23 | $0.9384 | $0.9470 | $0.9036 | $0.917236 | $12.02M | -3.26% |
| 2022-04-22 | $0.9303 | $0.9843 | $0.9160 | $0.948096 | $26.96M | +2.30% |
| 2022-04-21 | $0.9501 | $0.9889 | $0.8961 | $0.926803 | $30.13M | -2.59% |
| 2022-04-20 | $0.9603 | $1.0394 | $0.9298 | $0.951494 | $31.40M | -2.20% |
| 2022-04-19 | $0.9532 | $1.0407 | $0.9349 | $0.972902 | $38.11M | +3.13% |
| 2022-04-18 | $0.9101 | $0.9784 | $0.8868 | $0.943384 | $34.64M | +10.60% |
| 2022-04-17 | $0.9031 | $0.9078 | $0.8486 | $0.8530 | $1.65M | -5.63% |
| 2022-04-16 | $0.8842 | $0.9082 | $0.8812 | $0.903857 | $7.36M | +1.63% |
| 2022-04-15 | $0.8894 | $0.9196 | $0.8813 | $0.889388 | $8.73M | +0.30% |
| 2022-04-14 | $0.8813 | $0.9040 | $0.8683 | $0.886761 | $10.74M | -3.62% |
| 2022-04-13 | $0.9124 | $0.9259 | $0.8886 | $0.920091 | $4.69M | +0.56% |
| 2022-04-12 | $0.8943 | $0.9270 | $0.8624 | $0.915005 | $19.94M | +7.48% |
| 2022-04-11 | $0.9587 | $0.9638 | $0.8360 | $0.85136 | $8.51M | -11.30% |
| 2022-04-10 | $1.0089 | $1.0138 | $0.9553 | $0.959809 | $3.36M | -3.89% |
| 2022-04-09 | $0.9624 | $1.024 | $0.96076 | $0.998612 | $12.66M | +2.83% |
| 2022-04-08 | $1.0185 | $1.0485 | $0.9526 | $0.97113 | $22.51M | -5.30% |
| 2022-04-07 | $0.9666 | $1.0395 | $0.9513 | $1.0255 | $26.41M | +4.63% |
| 2022-04-06 | $0.9988 | $1.0399 | $0.9513 | $0.980139 | $37.47M | -11.14% |
| 2022-04-05 | $1.1405 | $1.1947 | $1.1003 | $1.103 | $12.18M | -2.73% |
| 2022-04-04 | $1.1121 | $1.1951 | $1.0782 | $1.134 | $38.39M | -4.35% |
| 2022-04-03 | $1.1383 | $1.2036 | $1.1143 | $1.1855 | $14.41M | +4.21% |
| 2022-04-02 | $1.187 | $1.23 | $1.1356 | $1.1376 | $14.20M | -3.27% |
| 2022-04-01 | $1.1865 | $1.23 | $1.1487 | $1.1761 | $50.95M | +0.04% |
| 2022-03-31 | $1.1936 | $1.2037 | $1.0978 | $1.1756 | $82.53M | -7.35% |
| 2022-03-30 | $1.2846 | $1.327 | $1.212 | $1.269 | $29.66M | -1.24% |
| 2022-03-29 | $1.1287 | $1.3613 | $1.1258 | $1.2849 | $52.02M | +13.96% |
| 2022-03-28 | $1.1062 | $1.2775 | $1.0734 | $1.1275 | $45.45M | +1.94% |
| 2022-03-27 | $1.0658 | $1.145 | $1.0494 | $1.1061 | $20.71M | +2.67% |
| 2022-03-26 | $1.1272 | $1.1467 | $1.0475 | $1.0774 | $72.45M | +1.98% |
| 2022-03-25 | $1.0812 | $1.1844 | $1.0311 | $1.0565 | $18.61M | -1.99% |
| 2022-03-24 | $1.0526 | $1.1854 | $1.0421 | $1.0779 | $96.50M | -7.86% |
| 2022-03-23 | $0.8064 | $1.2313 | $0.8064 | $1.1698 | $55.26M | +44.94% |
| 2022-03-22 | $0.8067 | $0.8514 | $0.7843 | $0.807103 | $7.03M | -1.43% |
| 2022-03-21 | $0.8219 | $0.8523 | $0.7841 | $0.818852 | $32.85M | -0.37% |
| 2022-03-20 | $0.8432 | $0.8553 | $0.8003 | $0.821906 | $43.27M | -12.03% |
| 2022-03-19 | $0.7288 | $0.9580 | $0.7259 | $0.934351 | $21.12M | +28.27% |
| 2022-03-18 | $0.7063 | $0.7441 | $0.6866 | $0.72845 | $3.66M | +2.60% |
| 2022-03-17 | $0.7124 | $0.7243 | $0.6862 | $0.710005 | $13.24M | -0.50% |
| 2022-03-16 | $0.6953 | $0.7402 | $0.6769 | $0.71359 | $16.51M | +3.79% |
| 2022-03-15 | $0.6601 | $0.7049 | $0.6587 | $0.687535 | $14.88M | -1.52% |
| 2022-03-14 | $0.6795 | $0.7015 | $0.6708 | $0.698112 | $1.99M | +1.56% |
| 2022-03-13 | $0.7085 | $0.7101 | $0.6708 | $0.687361 | $8.59M | -1.95% |
| 2022-03-12 | $0.7048 | $0.7206 | $0.6866 | $0.7010 | $6.16M | -0.08% |
| 2022-03-11 | $0.7024 | $0.7119 | $0.6935 | $0.701587 | $7.19M | -1.04% |
| 2022-03-10 | $0.7012 | $0.7267 | $0.6949 | $0.708994 | $15.00M | -4.21% |
| 2022-03-09 | $0.7333 | $0.7649 | $0.7307 | $0.740135 | $2.73M | +0.83% |
| 2022-03-08 | $0.7047 | $0.7455 | $0.6971 | $0.734009 | $1.09M | +2.38% |
| 2022-03-07 | $0.7274 | $0.7445 | $0.6751 | $0.716951 | $15.97M | -0.99% |
| 2022-03-06 | $0.7357 | $0.7500 | $0.6848 | $0.7241 | $10.99M | -2.72% |
| 2022-03-05 | $0.7714 | $0.7754 | $0.7224 | $0.744324 | $10.35M | +1.40% |
| 2022-03-04 | $0.7813 | $0.7862 | $0.7200 | $0.73404 | $2.75M | -6.24% |
| 2022-03-03 | $0.8091 | $0.8169 | $0.7600 | $0.782857 | $3.90M | -3.38% |
| 2022-03-02 | $0.8330 | $0.8678 | $0.7889 | $0.810284 | $5.22M | -0.99% |
| 2022-03-01 | $0.8135 | $0.8686 | $0.7890 | $0.818364 | $26.07M | +0.16% |
| 2022-02-28 | $0.7889 | $0.8645 | $0.7763 | $0.81702 | $22.64M | +12.29% |
| 2022-02-27 | $0.7692 | $0.7860 | $0.7100 | $0.727579 | $2.60M | -6.22% |
| 2022-02-26 | $0.7765 | $0.7870 | $0.7378 | $0.775821 | $13.14M | -0.12% |
| 2022-02-25 | $0.7666 | $0.8234 | $0.7425 | $0.776773 | $15.55M | +4.94% |
| 2022-02-24 | $0.7523 | $0.7762 | $0.6267 | $0.740176 | $5.53M | -1.46% |
| 2022-02-23 | $0.8023 | $0.8292 | $0.7495 | $0.751141 | $2.64M | -6.17% |
| 2022-02-22 | $0.7954 | $0.8297 | $0.7743 | $0.800556 | $16.32M | +7.96% |
| 2022-02-21 | $0.8128 | $0.8659 | $0.7404 | $0.741544 | $3.85M | -9.84% |
| 2022-02-20 | $0.8233 | $0.8658 | $0.7879 | $0.822482 | $16.52M | -7.15% |
| 2022-02-19 | $0.8712 | $0.9142 | $0.8578 | $0.885861 | $2.27M | +0.18% |
| 2022-02-18 | $0.8798 | $0.9093 | $0.8579 | $0.884266 | $14.12M | +0.26% |
| 2022-02-17 | $0.9246 | $0.9403 | $0.8590 | $0.88197 | $20.23M | -7.84% |
| 2022-02-16 | $0.9865 | $0.9905 | $0.9343 | $0.957003 | $3.06M | -2.96% |
| 2022-02-15 | $0.9219 | $0.9960 | $0.9208 | $0.986223 | $3.26M | +7.02% |
| 2022-02-14 | $0.9083 | $0.9435 | $0.8772 | $0.921551 | $2.37M | +1.26% |
| 2022-02-13 | $0.9439 | $0.9459 | $0.8779 | $0.910086 | $18.63M | -3.87% |
| 2022-02-12 | $0.9321 | $0.9730 | $0.9234 | $0.946679 | $20.11M | +1.16% |
| 2022-02-11 | $1.0741 | $1.0849 | $0.9053 | $0.935793 | $38.96M | -7.57% |
| 2022-02-10 | $1.0997 | $1.1053 | $0.9925 | $1.0124 | $5.39M | -6.28% |
| 2022-02-09 | $1.0971 | $1.1232 | $0.9942 | $1.0803 | $38.97M | -0.76% |
| 2022-02-08 | $1.0562 | $1.1268 | $1.0245 | $1.0885 | $43.03M | -6.65% |
| 2022-02-07 | $1.1209 | $1.2292 | $1.0738 | $1.1662 | $11.92M | +3.47% |
| 2022-02-06 | $1.007 | $1.1522 | $1.0025 | $1.127 | $75.57M | +17.48% |
| 2022-02-05 | $0.9135 | $1.0325 | $0.9095 | $0.959359 | $8.30M | +5.01% |
| 2022-02-04 | $0.8498 | $0.9200 | $0.8406 | $0.913587 | $5.91M | +7.53% |
| 2022-02-03 | $0.8686 | $0.8896 | $0.8101 | $0.849588 | $4.49M | -2.10% |
| 2022-02-02 | $0.9651 | $0.9655 | $0.8485 | $0.867805 | $4.78M | -9.95% |
| 2022-02-01 | $0.9984 | $1.0239 | $0.9551 | $0.96373 | $3.80M | -2.13% |
| 2022-01-31 | $1.00 | $1.0417 | $0.9768 | $0.984683 | $26.05M | -1.58% |
| 2022-01-30 | $1.0512 | $1.0559 | $0.9233 | $1.0005 | $26.71M | +2.78% |
| 2022-01-29 | $0.9883 | $1.0156 | $0.9596 | $0.973485 | $3.23M | -0.43% |
| 2022-01-28 | $0.9615 | $1.0153 | $0.9523 | $0.97769 | $26.99M | +1.67% |
| 2022-01-27 | $1.02 | $1.0284 | $0.9125 | $0.961584 | $48.76M | -10.61% |
| 2022-01-26 | $1.0311 | $1.1759 | $0.9811 | $1.0758 | $23.39M | +4.44% |
| 2022-01-25 | $0.8620 | $1.0716 | $0.8382 | $1.03 | $25.37M | +19.40% |
| 2022-01-24 | $0.8593 | $0.8939 | $0.7088 | $0.862693 | $15.55M | +0.39% |
| 2022-01-23 | $0.7395 | $0.8686 | $0.7337 | $0.859319 | $9.03M | +16.29% |
| 2022-01-22 | $0.8671 | $0.8883 | $0.6485 | $0.738968 | $8.67M | -14.84% |
| 2022-01-21 | $1.0626 | $1.0831 | $0.8400 | $0.867741 | $8.71M | -18.47% |
| 2022-01-20 | $1.1755 | $1.2237 | $1.0533 | $1.0643 | $5.76M | -9.37% |
| 2022-01-19 | $1.1582 | $1.2472 | $1.1065 | $1.1743 | $10.48M | +1.37% |
| 2022-01-18 | $1.2295 | $1.2374 | $1.0957 | $1.1585 | $6.99M | -5.74% |
| 2022-01-17 | $1.3637 | $1.3748 | $1.1836 | $1.229 | $10.17M | -9.80% |
| 2022-01-16 | $1.4204 | $1.4231 | $1.3075 | $1.3625 | $13.05M | -4.13% |
| 2022-01-15 | $1.4758 | $1.487 | $1.385 | $1.4213 | $14.37M | -3.62% |
| 2022-01-14 | $1.5003 | $1.5471 | $1.4463 | $1.4747 | $7.21M | -0.71% |
| 2022-01-13 | $1.5507 | $1.5719 | $1.4454 | $1.4852 | $23.49M | -9.08% |
| 2022-01-12 | $1.4974 | $1.6535 | $1.4646 | $1.6335 | $4.08M | +9.25% |
| 2022-01-11 | $1.4676 | $1.525 | $1.3868 | $1.4951 | $3.84M | +1.76% |
| 2022-01-10 | $1.5722 | $1.6051 | $1.3813 | $1.4693 | $4.10M | -6.60% |
| 2022-01-09 | $1.5207 | $1.6307 | $1.5074 | $1.5732 | $4.20M | +2.77% |
| 2022-01-08 | $1.6172 | $1.6278 | $1.4439 | $1.5308 | $32.55M | -8.52% |
| 2022-01-07 | $1.8404 | $1.8647 | $1.6516 | $1.6735 | $6.07M | -9.10% |
| 2022-01-06 | $1.8031 | $2.0713 | $1.662 | $1.841 | $5.56M | +2.11% |
| 2022-01-05 | $2.0535 | $2.106 | $1.6423 | $1.8029 | $4.85M | -11.77% |
| 2022-01-04 | $2.082 | $2.15 | $2.0253 | $2.0433 | $22.84M | -1.20% |
| 2022-01-03 | $2.0663 | $2.1043 | $1.9992 | $2.0682 | $13.71M | -0.40% |
| 2022-01-02 | $2.0789 | $2.1016 | $2.0531 | $2.0766 | $11.95M | -0.24% |
| 2022-01-01 | $2.0669 | $2.1189 | $2.0476 | $2.0817 | $11.57M | +0.38% |
Frequently asked questions
What was the Loopring price on January 1, 2022?
LRC opened 2022-01-01 at $2.0669 and closed that day at $2.0817.
What was the highest price of Loopring in 2022?
The highest was $2.15 on 2022-01-04; the lowest was $0.1855 on 2022-12-31.
How much did Loopring change in 2022?
LRC moved -90.88% in 2022, from $2.0669 to $0.188422.
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.