Loopring price history in 2023
In 2023 Loopring (LRC) went from $0.1892 on 2023-01-01 to $0.301213 on 2023-12-31, a change of +59.20%. The highest price was $0.49382 on 2023-02-16 and the lowest $0.1590 on 2023-10-18. About $317.48M was traded across the year. The best day was 2023-03-12 (+15.51%) and the worst 2023-06-10 (-14.48%).
$0.1892Open · 2023-01-01
$0.301213Close · 2023-12-31
$0.49382High · 2023-02-16
$0.1590Low · 2023-10-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.1892 | $0.3675 | $0.1857 | $0.353772 | $56.70M | +86.98% |
| February | $0.34854 | $0.49382 | $0.32004 | $0.34626 | $70.29M | -0.65% |
| March | $0.34632 | $0.3835 | $0.2555 | $0.358899 | $39.61M | +3.63% |
| April | $0.36071 | $0.46352 | $0.3284 | $0.333194 | $36.39M | -7.63% |
| May | $0.3309 | $0.3433 | $0.2688 | $0.275598 | $8.15M | -16.71% |
| June | $0.27832 | $0.2830 | $0.1910 | $0.2338 | $8.79M | -16.00% |
| July | $0.2354 | $0.2555 | $0.2088 | $0.213667 | $7.55M | -9.23% |
| August | $0.2124 | $0.2311 | $0.1638 | $0.178063 | $7.60M | -16.17% |
| September | $0.1770 | $0.2007 | $0.1684 | $0.179925 | $8.04M | +1.65% |
| October | $0.1860 | $0.2096 | $0.1590 | $0.196288 | $10.68M | +5.53% |
| November | $0.1964 | $0.2479 | $0.1955 | $0.219445 | $22.12M | +11.73% |
| December | $0.2217 | $0.3573 | $0.2176 | $0.301213 | $41.54M | +35.87% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $0.3065 | $0.3102 | $0.2902 | $0.301213 | $2.06M | -2.78% |
| 2023-12-30 | $0.3202 | $0.3223 | $0.3054 | $0.309823 | $2.03M | -8.06% |
| 2023-12-29 | $0.3208 | $0.3573 | $0.3051 | $0.33699 | $954.36K | +5.00% |
| 2023-12-28 | $0.3279 | $0.3541 | $0.3117 | $0.320946 | $1.54M | -3.08% |
| 2023-12-27 | $0.3215 | $0.3538 | $0.3113 | $0.331149 | $7.40M | +9.68% |
| 2023-12-26 | $0.3066 | $0.3139 | $0.2693 | $0.301912 | $395.69K | -0.18% |
| 2023-12-25 | $0.3019 | $0.3145 | $0.2932 | $0.302466 | $2.44M | +5.85% |
| 2023-12-24 | $0.2919 | $0.3013 | $0.2793 | $0.285755 | $554.92K | -2.85% |
| 2023-12-23 | $0.2875 | $0.2993 | $0.2789 | $0.294131 | $1.98M | +3.36% |
| 2023-12-22 | $0.2829 | $0.2888 | $0.2735 | $0.28458 | $3.01M | +6.76% |
| 2023-12-21 | $0.2615 | $0.2678 | $0.2576 | $0.26657 | $215.25K | +2.23% |
| 2023-12-20 | $0.2672 | $0.2680 | $0.2576 | $0.260753 | $1.03M | -1.27% |
| 2023-12-19 | $0.2643 | $0.2686 | $0.2562 | $0.264113 | $1.21M | -0.95% |
| 2023-12-18 | $0.2591 | $0.2719 | $0.2581 | $0.266649 | $2.49M | -8.09% |
| 2023-12-17 | $0.2576 | $0.33207 | $0.25133 | $0.290106 | $2.41M | +12.72% |
| 2023-12-16 | $0.2487 | $0.2600 | $0.2460 | $0.257363 | $139.33K | +3.59% |
| 2023-12-15 | $0.2667 | $0.2667 | $0.2476 | $0.248435 | $185.10K | -6.72% |
| 2023-12-14 | $0.2587 | $0.2694 | $0.2546 | $0.26632 | $176.83K | +3.09% |
| 2023-12-13 | $0.25956 | $0.26163 | $0.23823 | $0.258327 | $194.07K | -0.46% |
| 2023-12-12 | $0.24328 | $0.2600 | $0.24315 | $0.259531 | $201.06K | +6.68% |
| 2023-12-11 | $0.2631 | $0.2648 | $0.2266 | $0.24329 | $330.46K | -7.40% |
| 2023-12-10 | $0.25857 | $0.26721 | $0.25487 | $0.262719 | $130.80K | +0.69% |
| 2023-12-09 | $0.2662 | $0.2682 | $0.2546 | $0.260906 | $989.42K | -1.44% |
| 2023-12-08 | $0.2593 | $0.2702 | $0.2556 | $0.264722 | $1.90M | +3.14% |
| 2023-12-07 | $0.2509 | $0.2618 | $0.2464 | $0.256664 | $1.98M | +6.36% |
| 2023-12-06 | $0.23974 | $0.25466 | $0.22946 | $0.241306 | $438.88K | -0.54% |
| 2023-12-05 | $0.2359 | $0.2468 | $0.2291 | $0.242621 | $1.46M | +2.22% |
| 2023-12-04 | $0.2246 | $0.2418 | $0.2244 | $0.237344 | $1.31M | +5.74% |
| 2023-12-03 | $0.2228 | $0.2340 | $0.2176 | $0.224468 | $1.22M | -0.12% |
| 2023-12-02 | $0.2233 | $0.2295 | $0.2218 | $0.224747 | $652.10K | +0.24% |
| 2023-12-01 | $0.2217 | $0.2268 | $0.2207 | $0.224217 | $503.56K | +2.17% |
| 2023-11-30 | $0.2156 | $0.2241 | $0.2139 | $0.219445 | $481.23K | +1.11% |
| 2023-11-29 | $0.2139 | $0.2260 | $0.2112 | $0.217043 | $1.02M | +1.18% |
| 2023-11-28 | $0.2152 | $0.2192 | $0.2117 | $0.214504 | $732.02K | -0.12% |
| 2023-11-27 | $0.2099 | $0.2154 | $0.2074 | $0.214769 | $725.93K | -2.47% |
| 2023-11-26 | $0.2230 | $0.2262 | $0.2139 | $0.220213 | $124.95K | -0.19% |
| 2023-11-25 | $0.2235 | $0.2265 | $0.2191 | $0.220628 | $772.46K | +1.74% |
| 2023-11-24 | $0.21096 | $0.21933 | $0.21078 | $0.216864 | $67.16K | +2.68% |
| 2023-11-23 | $0.20804 | $0.21228 | $0.2058 | $0.211212 | $83.43K | +2.03% |
| 2023-11-22 | $0.2006 | $0.2120 | $0.1994 | $0.207016 | $519.66K | +3.88% |
| 2023-11-21 | $0.2137 | $0.2152 | $0.1955 | $0.199286 | $1.09M | -7.74% |
| 2023-11-20 | $0.2256 | $0.2272 | $0.2075 | $0.216009 | $762.91K | -3.85% |
| 2023-11-19 | $0.2174 | $0.2277 | $0.2170 | $0.224649 | $724.09K | +3.74% |
| 2023-11-18 | $0.2135 | $0.2189 | $0.2105 | $0.216558 | $472.89K | -2.29% |
| 2023-11-17 | $0.2286 | $0.23516 | $0.21535 | $0.221624 | $90.99K | -2.97% |
| 2023-11-16 | $0.23541 | $0.24343 | $0.22375 | $0.228401 | $192.77K | -1.85% |
| 2023-11-15 | $0.2373 | $0.2428 | $0.2280 | $0.2327 | $1.24M | +3.52% |
| 2023-11-14 | $0.22662 | $0.23279 | $0.21357 | $0.224798 | $123.86K | -0.84% |
| 2023-11-13 | $0.2385 | $0.2408 | $0.2214 | $0.226699 | $1.08M | -5.51% |
| 2023-11-12 | $0.2427 | $0.2479 | $0.2307 | $0.239915 | $1.23M | -0.31% |
| 2023-11-11 | $0.2402 | $0.2475 | $0.2281 | $0.240654 | $1.28M | +1.14% |
| 2023-11-10 | $0.2286 | $0.2404 | $0.2243 | $0.237935 | $1.06M | +5.32% |
| 2023-11-09 | $0.2332 | $0.2386 | $0.2008 | $0.225918 | $2.35M | -2.02% |
| 2023-11-08 | $0.2234 | $0.2381 | $0.2233 | $0.230572 | $1.08M | +2.86% |
| 2023-11-07 | $0.22837 | $0.2286 | $0.2160 | $0.22415 | $840.96K | -1.85% |
| 2023-11-06 | $0.22143 | $0.23045 | $0.22052 | $0.228365 | $387.78K | +2.67% |
| 2023-11-05 | $0.2211 | $0.2293 | $0.2160 | $0.222428 | $1.09M | +3.73% |
| 2023-11-04 | $0.21636 | $0.21646 | $0.20894 | $0.214419 | $95.10K | +0.84% |
| 2023-11-03 | $0.2196 | $0.2344 | $0.2087 | $0.212627 | $1.39M | +3.01% |
| 2023-11-02 | $0.20522 | $0.21125 | $0.19835 | $0.206407 | $119.78K | +2.47% |
| 2023-11-01 | $0.1964 | $0.2114 | $0.1962 | $0.20143 | $909.03K | +2.62% |
| 2023-10-31 | $0.1957 | $0.2021 | $0.1934 | $0.196288 | $720.42K | +0.06% |
| 2023-10-30 | $0.1989 | $0.2096 | $0.1921 | $0.196169 | $1.21M | -1.67% |
| 2023-10-29 | $0.1974 | $0.2043 | $0.1958 | $0.199496 | $778.33K | +2.28% |
| 2023-10-28 | $0.1937 | $0.1987 | $0.1901 | $0.195057 | $247.41K | +1.59% |
| 2023-10-27 | $0.1940 | $0.1957 | $0.1864 | $0.192009 | $380.15K | -0.20% |
| 2023-10-26 | $0.1859 | $0.1942 | $0.1846 | $0.192391 | $405.56K | +2.51% |
| 2023-10-25 | $0.1942 | $0.1985 | $0.1836 | $0.187677 | $670.50K | -0.44% |
| 2023-10-24 | $0.18331 | $0.19877 | $0.1819 | $0.1885 | $101.54K | +1.19% |
| 2023-10-23 | $0.1738 | $0.1991 | $0.1737 | $0.186277 | $1.28M | +7.25% |
| 2023-10-22 | $0.1703 | $0.1769 | $0.1703 | $0.173689 | $335.37K | +2.04% |
| 2023-10-21 | $0.1719 | $0.1742 | $0.1685 | $0.170216 | $197.87K | +0.35% |
| 2023-10-20 | $0.1672 | $0.1720 | $0.1666 | $0.169624 | $146.40K | +5.22% |
| 2023-10-19 | $0.16249 | $0.16341 | $0.1597 | $0.161215 | $51.52K | -0.09% |
| 2023-10-18 | $0.1631 | $0.1637 | $0.1590 | $0.161365 | $181.26K | -1.41% |
| 2023-10-17 | $0.1659 | $0.1678 | $0.1630 | $0.163672 | $176.11K | -2.31% |
| 2023-10-16 | $0.1698 | $0.1703 | $0.1625 | $0.167539 | $224.85K | -1.43% |
| 2023-10-15 | $0.1678 | $0.1773 | $0.1677 | $0.169963 | $266.61K | +1.41% |
| 2023-10-14 | $0.1681 | $0.1686 | $0.1668 | $0.167603 | $172.24K | -0.31% |
| 2023-10-13 | $0.1672 | $0.1702 | $0.1672 | $0.16812 | $207.95K | +1.31% |
| 2023-10-12 | $0.1631 | $0.1682 | $0.1608 | $0.165947 | $222.71K | +0.73% |
| 2023-10-11 | $0.1648 | $0.1668 | $0.1613 | $0.164751 | $143.85K | -1.19% |
| 2023-10-10 | $0.1689 | $0.1697 | $0.1644 | $0.166728 | $242.30K | -1.34% |
| 2023-10-09 | $0.1693 | $0.1716 | $0.1662 | $0.168986 | $219.72K | -3.66% |
| 2023-10-08 | $0.17458 | $0.17675 | $0.17228 | $0.175413 | $48.13K | +0.19% |
| 2023-10-07 | $0.17587 | $0.17686 | $0.17285 | $0.17508 | $114.07K | +0.04% |
| 2023-10-06 | $0.1768 | $0.1778 | $0.1741 | $0.175012 | $175.79K | +0.21% |
| 2023-10-05 | $0.1730 | $0.1774 | $0.1718 | $0.174652 | $177.92K | -0.11% |
| 2023-10-04 | $0.1747 | $0.1772 | $0.1724 | $0.174845 | $159.31K | -0.74% |
| 2023-10-03 | $0.1802 | $0.1818 | $0.1724 | $0.176141 | $306.34K | -3.06% |
| 2023-10-02 | $0.1853 | $0.1871 | $0.1800 | $0.1817 | $418.99K | -2.53% |
| 2023-10-01 | $0.1860 | $0.1911 | $0.1842 | $0.186411 | $692.71K | +3.60% |
| 2023-09-30 | $0.17649 | $0.18095 | $0.17515 | $0.179925 | $45.89K | +0.53% |
| 2023-09-29 | $0.1755 | $0.1813 | $0.1743 | $0.178981 | $328.59K | +2.03% |
| 2023-09-28 | $0.17247 | $0.17677 | $0.17202 | $0.175421 | $179.56K | +0.44% |
| 2023-09-27 | $0.1720 | $0.1766 | $0.1705 | $0.174659 | $301.23K | +1.42% |
| 2023-09-26 | $0.1708 | $0.1753 | $0.1698 | $0.172208 | $189.83K | +0.54% |
| 2023-09-25 | $0.1733 | $0.1738 | $0.1704 | $0.171284 | $142.32K | -0.34% |
| 2023-09-24 | $0.1734 | $0.1744 | $0.1684 | $0.171865 | $170.09K | -1.27% |
| 2023-09-23 | $0.1735 | $0.1773 | $0.1720 | $0.174074 | $285.33K | -0.20% |
| 2023-09-22 | $0.1740 | $0.1762 | $0.1730 | $0.174427 | $145.54K | +0.55% |
| 2023-09-21 | $0.1752 | $0.1752 | $0.1714 | $0.173476 | $187.01K | -1.55% |
| 2023-09-20 | $0.1770 | $0.1801 | $0.1733 | $0.176206 | $217.06K | -0.72% |
| 2023-09-19 | $0.1794 | $0.1797 | $0.1756 | $0.177479 | $115.03K | -0.15% |
| 2023-09-18 | $0.1788 | $0.1805 | $0.1751 | $0.177754 | $168.03K | +0.27% |
| 2023-09-17 | $0.1776 | $0.1806 | $0.1727 | $0.177271 | $253.67K | -1.22% |
| 2023-09-16 | $0.1812 | $0.1824 | $0.1771 | $0.179459 | $219.59K | -1.07% |
| 2023-09-15 | $0.1784 | $0.1858 | $0.1779 | $0.181401 | $237.09K | +2.09% |
| 2023-09-14 | $0.1781 | $0.1795 | $0.1764 | $0.177696 | $261.50K | +0.25% |
| 2023-09-13 | $0.1774 | $0.1800 | $0.1750 | $0.17725 | $153.27K | +0.68% |
| 2023-09-12 | $0.1755 | $0.1781 | $0.1719 | $0.176048 | $264.72K | +0.58% |
| 2023-09-11 | $0.1771 | $0.1801 | $0.1729 | $0.175026 | $302.86K | -5.47% |
| 2023-09-10 | $0.18784 | $0.19449 | $0.17986 | $0.185154 | $93.26K | +0.13% |
| 2023-09-09 | $0.1893 | $0.1949 | $0.1798 | $0.184906 | $763.74K | -1.79% |
| 2023-09-08 | $0.1850 | $0.2006 | $0.1842 | $0.188277 | $449.98K | +1.52% |
| 2023-09-07 | $0.1837 | $0.1879 | $0.1828 | $0.185456 | $164.97K | +0.66% |
| 2023-09-06 | $0.1833 | $0.1877 | $0.1804 | $0.184232 | $222.43K | -0.55% |
| 2023-09-05 | $0.1890 | $0.1898 | $0.1827 | $0.185248 | $313.17K | -1.31% |
| 2023-09-04 | $0.18005 | $0.19794 | $0.17986 | $0.187703 | $425.23K | +1.87% |
| 2023-09-03 | $0.1765 | $0.2007 | $0.1761 | $0.184256 | $1.18M | +3.81% |
| 2023-09-02 | $0.1786 | $0.1788 | $0.1759 | $0.177495 | $63.25K | -0.46% |
| 2023-09-01 | $0.1770 | $0.1792 | $0.1741 | $0.178319 | $200.11K | +0.14% |
| 2023-08-31 | $0.1832 | $0.1836 | $0.1767 | $0.178063 | $252.28K | -3.53% |
| 2023-08-30 | $0.1858 | $0.1879 | $0.1820 | $0.184572 | $132.06K | -1.38% |
| 2023-08-29 | $0.1902 | $0.1918 | $0.1849 | $0.18715 | $452.72K | +2.36% |
| 2023-08-28 | $0.18048 | $0.18393 | $0.1780 | $0.182841 | $38.52K | +0.57% |
| 2023-08-27 | $0.1800 | $0.1833 | $0.1771 | $0.1818 | $166.47K | +1.04% |
| 2023-08-26 | $0.1820 | $0.1820 | $0.1787 | $0.179936 | $99.50K | -1.33% |
| 2023-08-25 | $0.1832 | $0.18387 | $0.17899 | $0.18236 | $56.90K | -0.18% |
| 2023-08-24 | $0.18607 | $0.18686 | $0.18075 | $0.182691 | $84.89K | -0.76% |
| 2023-08-23 | $0.1842 | $0.1880 | $0.1821 | $0.184093 | $133.25K | +0.17% |
| 2023-08-22 | $0.1821 | $0.1855 | $0.1756 | $0.183773 | $180.36K | +0.38% |
| 2023-08-21 | $0.18579 | $0.18676 | $0.17876 | $0.183068 | $229.75K | -1.48% |
| 2023-08-20 | $0.18689 | $0.18909 | $0.18502 | $0.18582 | $37.17K | -0.51% |
| 2023-08-19 | $0.1862 | $0.18801 | $0.1848 | $0.186766 | $109.96K | +0.09% |
| 2023-08-18 | $0.1848 | $0.1877 | $0.1817 | $0.186606 | $162.43K | +1.61% |
| 2023-08-17 | $0.1979 | $0.2006 | $0.1638 | $0.183649 | $875.99K | -7.82% |
| 2023-08-16 | $0.2051 | $0.2070 | $0.1955 | $0.19922 | $312.57K | -6.42% |
| 2023-08-15 | $0.22224 | $0.2223 | $0.20415 | $0.212888 | $54.75K | -3.23% |
| 2023-08-14 | $0.2247 | $0.2255 | $0.2174 | $0.219996 | $199.98K | -1.45% |
| 2023-08-13 | $0.2216 | $0.2260 | $0.2188 | $0.223244 | $204.31K | +0.82% |
| 2023-08-12 | $0.2218 | $0.2228 | $0.2202 | $0.221437 | $127.21K | -0.34% |
| 2023-08-11 | $0.2235 | $0.2246 | $0.2182 | $0.222195 | $265.74K | -0.34% |
| 2023-08-10 | $0.2224 | $0.2302 | $0.2204 | $0.222957 | $622.79K | +0.80% |
| 2023-08-09 | $0.2208 | $0.2234 | $0.2178 | $0.221181 | $210.39K | -0.51% |
| 2023-08-08 | $0.2280 | $0.2302 | $0.2202 | $0.222306 | $558.45K | +0.90% |
| 2023-08-07 | $0.21713 | $0.23062 | $0.21626 | $0.220318 | $113.75K | +0.33% |
| 2023-08-06 | $0.2190 | $0.2311 | $0.2164 | $0.219596 | $987.59K | +1.41% |
| 2023-08-05 | $0.2117 | $0.2195 | $0.2084 | $0.216549 | $196.91K | +2.61% |
| 2023-08-04 | $0.2132 | $0.2142 | $0.2081 | $0.21105 | $145.27K | -0.51% |
| 2023-08-03 | $0.2118 | $0.2145 | $0.2080 | $0.212136 | $180.81K | +0.22% |
| 2023-08-02 | $0.2127 | $0.2133 | $0.2077 | $0.211675 | $170.71K | -1.04% |
| 2023-08-01 | $0.2124 | $0.2168 | $0.2103 | $0.213898 | $238.55K | +0.11% |
| 2023-07-31 | $0.2199 | $0.2209 | $0.2088 | $0.213667 | $241.36K | -3.36% |
| 2023-07-30 | $0.2247 | $0.2250 | $0.2166 | $0.221106 | $230.47K | -1.52% |
| 2023-07-29 | $0.2244 | $0.2258 | $0.2231 | $0.224516 | $128.55K | -0.23% |
| 2023-07-28 | $0.22624 | $0.22826 | $0.22439 | $0.225023 | $83.77K | -0.60% |
| 2023-07-27 | $0.2262 | $0.2285 | $0.2232 | $0.226387 | $235.93K | +0.48% |
| 2023-07-26 | $0.2188 | $0.2301 | $0.2178 | $0.225312 | $532.90K | +3.40% |
| 2023-07-25 | $0.2183 | $0.2195 | $0.2129 | $0.217898 | $151.50K | -0.02% |
| 2023-07-24 | $0.22661 | $0.22983 | $0.2165 | $0.217949 | $204.55K | -3.91% |
| 2023-07-23 | $0.22269 | $0.22891 | $0.22197 | $0.22681 | $34.13K | +1.15% |
| 2023-07-22 | $0.22869 | $0.23094 | $0.22056 | $0.224237 | $158.05K | -1.83% |
| 2023-07-21 | $0.2301 | $0.2362 | $0.2248 | $0.228419 | $302.84K | -0.09% |
| 2023-07-20 | $0.2260 | $0.2324 | $0.2215 | $0.228615 | $283.67K | +1.03% |
| 2023-07-19 | $0.2279 | $0.2318 | $0.2240 | $0.226274 | $141.69K | -0.73% |
| 2023-07-18 | $0.2295 | $0.2328 | $0.2240 | $0.227949 | $229.35K | -3.88% |
| 2023-07-17 | $0.23007 | $0.23934 | $0.22753 | $0.237155 | $75.64K | +1.51% |
| 2023-07-16 | $0.2354 | $0.2395 | $0.2270 | $0.233632 | $311.82K | -1.37% |
| 2023-07-15 | $0.2377 | $0.2400 | $0.2320 | $0.236873 | $124.21K | -0.15% |
| 2023-07-14 | $0.2493 | $0.2517 | $0.2286 | $0.237226 | $693.62K | -4.05% |
| 2023-07-13 | $0.2362 | $0.2546 | $0.2354 | $0.247244 | $602.18K | +8.56% |
| 2023-07-12 | $0.22649 | $0.22999 | $0.22357 | $0.227749 | $47.32K | +0.10% |
| 2023-07-11 | $0.2267 | $0.2304 | $0.2236 | $0.227528 | $207.21K | +0.35% |
| 2023-07-10 | $0.22328 | $0.23073 | $0.21835 | $0.226732 | $110.40K | +0.74% |
| 2023-07-09 | $0.2268 | $0.2270 | $0.2169 | $0.225071 | $175.44K | -1.02% |
| 2023-07-08 | $0.22888 | $0.2307 | $0.2232 | $0.227395 | $98.55K | -0.36% |
| 2023-07-07 | $0.22524 | $0.23009 | $0.22297 | $0.228215 | $114.12K | +0.31% |
| 2023-07-06 | $0.2320 | $0.2328 | $0.2222 | $0.227516 | $260.92K | -2.29% |
| 2023-07-05 | $0.2316 | $0.2427 | $0.2267 | $0.232846 | $389.23K | -3.53% |
| 2023-07-04 | $0.24605 | $0.25522 | $0.24099 | $0.241361 | $151.01K | -2.37% |
| 2023-07-03 | $0.2446 | $0.2555 | $0.2411 | $0.247219 | $526.37K | +2.00% |
| 2023-07-02 | $0.2336 | $0.2477 | $0.2323 | $0.242362 | $365.15K | +2.83% |
| 2023-07-01 | $0.2354 | $0.2385 | $0.2297 | $0.235698 | $340.88K | +0.81% |
| 2023-06-30 | $0.2222 | $0.2381 | $0.2209 | $0.2338 | $593.13K | +5.50% |
| 2023-06-29 | $0.2209 | $0.2332 | $0.2120 | $0.221612 | $510.85K | +0.84% |
| 2023-06-28 | $0.2257 | $0.2261 | $0.2104 | $0.219756 | $427.10K | -3.69% |
| 2023-06-27 | $0.2308 | $0.2349 | $0.2223 | $0.228169 | $285.50K | -1.19% |
| 2023-06-26 | $0.2391 | $0.2392 | $0.2260 | $0.230919 | $360.98K | -3.67% |
| 2023-06-25 | $0.2464 | $0.2477 | $0.2340 | $0.239718 | $550.73K | -2.14% |
| 2023-06-24 | $0.2439 | $0.2559 | $0.2367 | $0.24497 | $1.21M | +6.70% |
| 2023-06-23 | $0.22182 | $0.23317 | $0.21914 | $0.229594 | $58.23K | +3.24% |
| 2023-06-22 | $0.22766 | $0.23542 | $0.22076 | $0.222381 | $56.00K | -1.01% |
| 2023-06-21 | $0.2237 | $0.2355 | $0.2204 | $0.22465 | $457.49K | +0.67% |
| 2023-06-20 | $0.2118 | $0.2288 | $0.2114 | $0.223148 | $369.67K | +4.90% |
| 2023-06-19 | $0.2129 | $0.2170 | $0.2097 | $0.212735 | $115.37K | +0.14% |
| 2023-06-18 | $0.2159 | $0.2171 | $0.2097 | $0.212444 | $108.00K | -1.93% |
| 2023-06-17 | $0.2176 | $0.2193 | $0.2149 | $0.216614 | $139.30K | -0.23% |
| 2023-06-16 | $0.2139 | $0.2233 | $0.2132 | $0.217122 | $277.22K | +1.51% |
| 2023-06-15 | $0.2095 | $0.2159 | $0.2064 | $0.213891 | $182.56K | +1.62% |
| 2023-06-14 | $0.2169 | $0.2210 | $0.2055 | $0.210477 | $359.31K | -2.59% |
| 2023-06-13 | $0.2134 | $0.2178 | $0.2134 | $0.216074 | $183.98K | +1.21% |
| 2023-06-12 | $0.2107 | $0.2208 | $0.2088 | $0.213486 | $196.71K | +1.47% |
| 2023-06-11 | $0.2090 | $0.2141 | $0.2036 | $0.210396 | $207.06K | +0.22% |
| 2023-06-10 | $0.24544 | $0.24549 | $0.1910 | $0.209934 | $410.84K | -14.48% |
| 2023-06-09 | $0.24601 | $0.2492 | $0.24154 | $0.245493 | $31.94K | -0.10% |
| 2023-06-08 | $0.2463 | $0.2493 | $0.2421 | $0.245729 | $131.25K | +0.30% |
| 2023-06-07 | $0.2477 | $0.2488 | $0.2397 | $0.244999 | $198.35K | -6.57% |
| 2023-06-06 | $0.2545 | $0.26497 | $0.25326 | $0.262221 | $32.55K | +2.32% |
| 2023-06-05 | $0.2556 | $0.2606 | $0.2448 | $0.256288 | $516.18K | -7.98% |
| 2023-06-04 | $0.27785 | $0.28297 | $0.27526 | $0.278516 | $37.59K | -0.05% |
| 2023-06-03 | $0.2803 | $0.2828 | $0.2749 | $0.278661 | $193.49K | -0.72% |
| 2023-06-02 | $0.27171 | $0.2830 | $0.26927 | $0.280675 | $254.79K | +2.71% |
| 2023-06-01 | $0.27832 | $0.2799 | $0.26859 | $0.273264 | $327.35K | -0.85% |
| 2023-05-31 | $0.2787 | $0.2803 | $0.2688 | $0.275598 | $373.40K | -5.40% |
| 2023-05-30 | $0.29246 | $0.29475 | $0.28891 | $0.291327 | $48.85K | -0.18% |
| 2023-05-29 | $0.2897 | $0.2951 | $0.2881 | $0.291844 | $303.65K | -0.08% |
| 2023-05-28 | $0.2917 | $0.2996 | $0.2894 | $0.292066 | $269.72K | +0.69% |
| 2023-05-27 | $0.2857 | $0.2924 | $0.2845 | $0.290067 | $177.38K | +1.59% |
| 2023-05-26 | $0.2857 | $0.2892 | $0.2834 | $0.285526 | $94.67K | +0.04% |
| 2023-05-25 | $0.2831 | $0.2874 | $0.2820 | $0.28542 | $116.99K | +0.53% |
| 2023-05-24 | $0.2810 | $0.2865 | $0.2751 | $0.283904 | $181.84K | -3.09% |
| 2023-05-23 | $0.28935 | $0.29782 | $0.2867 | $0.292948 | $35.78K | +0.23% |
| 2023-05-22 | $0.2895 | $0.2980 | $0.2869 | $0.292281 | $137.93K | +0.61% |
| 2023-05-21 | $0.2934 | $0.2939 | $0.2851 | $0.290515 | $196.09K | -1.69% |
| 2023-05-20 | $0.2980 | $0.2993 | $0.2928 | $0.29552 | $129.77K | -1.21% |
| 2023-05-19 | $0.2988 | $0.3022 | $0.2938 | $0.299132 | $107.02K | +0.61% |
| 2023-05-18 | $0.30483 | $0.30483 | $0.29048 | $0.297331 | $151.66K | -1.49% |
| 2023-05-17 | $0.2965 | $0.3097 | $0.29164 | $0.301836 | $280.16K | +2.28% |
| 2023-05-16 | $0.2933 | $0.3030 | $0.2913 | $0.295121 | $201.13K | +0.84% |
| 2023-05-15 | $0.2938 | $0.2969 | $0.2888 | $0.292673 | $263.07K | +0.31% |
| 2023-05-14 | $0.2899 | $0.2951 | $0.2833 | $0.291766 | $287.78K | +1.53% |
| 2023-05-13 | $0.2842 | $0.2905 | $0.2816 | $0.287376 | $204.50K | +0.43% |
| 2023-05-12 | $0.2806 | $0.2883 | $0.2741 | $0.28614 | $272.08K | +1.50% |
| 2023-05-11 | $0.2837 | $0.2865 | $0.2755 | $0.281916 | $485.17K | -6.26% |
| 2023-05-10 | $0.2971 | $0.30415 | $0.28306 | $0.300734 | $172.97K | +0.64% |
| 2023-05-09 | $0.2951 | $0.3023 | $0.2891 | $0.298833 | $389.37K | +1.55% |
| 2023-05-08 | $0.3005 | $0.3008 | $0.2811 | $0.294275 | $659.06K | -6.05% |
| 2023-05-07 | $0.31604 | $0.32021 | $0.31271 | $0.313222 | $84.53K | -1.25% |
| 2023-05-06 | $0.33525 | $0.33814 | $0.3114 | $0.31718 | $234.58K | -5.34% |
| 2023-05-05 | $0.32786 | $0.33765 | $0.3236 | $0.335063 | $127.26K | +1.31% |
| 2023-05-04 | $0.3279 | $0.3346 | $0.3229 | $0.330741 | $468.66K | -0.52% |
| 2023-05-03 | $0.3199 | $0.3433 | $0.3190 | $0.332465 | $468.81K | +2.52% |
| 2023-05-02 | $0.3289 | $0.3317 | $0.3182 | $0.324304 | $520.74K | -1.22% |
| 2023-05-01 | $0.3309 | $0.3325 | $0.3224 | $0.328317 | $709.30K | -1.46% |
| 2023-04-30 | $0.3465 | $0.3485 | $0.3284 | $0.333194 | $973.11K | -3.79% |
| 2023-04-29 | $0.3483 | $0.3492 | $0.3416 | $0.346326 | $661.25K | -0.33% |
| 2023-04-28 | $0.35398 | $0.35496 | $0.34187 | $0.347486 | $319.34K | -0.13% |
| 2023-04-27 | $0.3538 | $0.3592 | $0.3406 | $0.347935 | $1.03M | -1.04% |
| 2023-04-26 | $0.3643 | $0.3658 | $0.3293 | $0.351604 | $1.97M | +1.49% |
| 2023-04-25 | $0.34008 | $0.3486 | $0.3299 | $0.346433 | $151.00K | +3.48% |
| 2023-04-24 | $0.3391 | $0.3433 | $0.3300 | $0.334773 | $670.13K | -1.43% |
| 2023-04-23 | $0.3418 | $0.3469 | $0.3339 | $0.339616 | $1.06M | -1.73% |
| 2023-04-22 | $0.3477 | $0.3520 | $0.3405 | $0.345611 | $587.35K | +0.55% |
| 2023-04-21 | $0.3572 | $0.3575 | $0.3361 | $0.343709 | $1.03M | -4.37% |
| 2023-04-20 | $0.3638 | $0.3657 | $0.3509 | $0.359426 | $1.39M | -2.15% |
| 2023-04-19 | $0.3755 | $0.3795 | $0.3624 | $0.367334 | $2.25M | -10.13% |
| 2023-04-18 | $0.40807 | $0.41858 | $0.39744 | $0.408759 | $354.80K | +0.58% |
| 2023-04-17 | $0.4056 | $0.4189 | $0.3971 | $0.406411 | $4.12M | +3.56% |
| 2023-04-16 | $0.38853 | $0.39471 | $0.38174 | $0.392449 | $194.43K | +0.59% |
| 2023-04-15 | $0.3920 | $0.3959 | $0.3814 | $0.390155 | $1.61M | -1.23% |
| 2023-04-14 | $0.36368 | $0.46352 | $0.36307 | $0.395002 | $4.20M | +8.68% |
| 2023-04-13 | $0.35282 | $0.3650 | $0.34983 | $0.363468 | $193.60K | +1.76% |
| 2023-04-12 | $0.3516 | $0.3651 | $0.3482 | $0.357198 | $957.06K | +1.17% |
| 2023-04-11 | $0.3594 | $0.3618 | $0.3436 | $0.353067 | $1.37M | -1.74% |
| 2023-04-10 | $0.3512 | $0.3627 | $0.3501 | $0.359325 | $1.19M | +2.31% |
| 2023-04-09 | $0.3441 | $0.3551 | $0.3426 | $0.351197 | $704.49K | +1.46% |
| 2023-04-08 | $0.3532 | $0.3532 | $0.3422 | $0.346154 | $764.47K | -2.01% |
| 2023-04-07 | $0.3553 | $0.3590 | $0.3496 | $0.353257 | $596.88K | -0.61% |
| 2023-04-06 | $0.3574 | $0.3583 | $0.3485 | $0.355437 | $918.04K | -1.19% |
| 2023-04-05 | $0.3591 | $0.3679 | $0.3506 | $0.359732 | $1.54M | +0.04% |
| 2023-04-04 | $0.3553 | $0.3719 | $0.3537 | $0.359582 | $1.70M | +1.28% |
| 2023-04-03 | $0.3534 | $0.3626 | $0.3412 | $0.355028 | $1.76M | -0.29% |
| 2023-04-02 | $0.3564 | $0.3641 | $0.3457 | $0.356073 | $1.79M | -5.17% |
| 2023-04-01 | $0.36071 | $0.38249 | $0.35347 | $0.375504 | $351.66K | +4.63% |
| 2023-03-31 | $0.3604 | $0.3677 | $0.3535 | $0.358899 | $1.64M | +0.93% |
| 2023-03-30 | $0.3524 | $0.3643 | $0.3446 | $0.355588 | $1.46M | -0.42% |
| 2023-03-29 | $0.3688 | $0.3733 | $0.3514 | $0.35708 | $2.32M | +2.55% |
| 2023-03-28 | $0.34252 | $0.35152 | $0.3324 | $0.348197 | $578.12K | +1.32% |
| 2023-03-27 | $0.3388 | $0.3454 | $0.3327 | $0.34365 | $1.48M | -3.85% |
| 2023-03-26 | $0.34632 | $0.36915 | $0.34442 | $0.357416 | $402.18K | +3.32% |
| 2023-03-25 | $0.34499 | $0.35613 | $0.33346 | $0.34593 | $375.16K | +0.94% |
| 2023-03-24 | $0.36616 | $0.37277 | $0.33297 | $0.342701 | $2.36M | -6.91% |
| 2023-03-23 | $0.33394 | $0.36998 | $0.32779 | $0.368141 | $233.70K | +10.58% |
| 2023-03-22 | $0.35585 | $0.35688 | $0.32101 | $0.332932 | $209.69K | -5.23% |
| 2023-03-21 | $0.3542 | $0.3589 | $0.3416 | $0.351295 | $2.27M | +2.69% |
| 2023-03-20 | $0.35847 | $0.38319 | $0.34079 | $0.342077 | $499.66K | -4.53% |
| 2023-03-19 | $0.3513 | $0.3835 | $0.3509 | $0.358323 | $4.85M | +2.43% |
| 2023-03-18 | $0.3582 | $0.3629 | $0.3434 | $0.349835 | $2.30M | -2.54% |
| 2023-03-17 | $0.3333 | $0.3752 | $0.3312 | $0.358954 | $3.71M | +12.75% |
| 2023-03-16 | $0.31274 | $0.32142 | $0.30698 | $0.318376 | $167.70K | +0.74% |
| 2023-03-15 | $0.3195 | $0.3209 | $0.3039 | $0.316029 | $3.04M | -7.69% |
| 2023-03-14 | $0.32267 | $0.35809 | $0.31866 | $0.342371 | $386.78K | +6.07% |
| 2023-03-13 | $0.31433 | $0.33297 | $0.3034 | $0.322787 | $258.26K | +2.96% |
| 2023-03-12 | $0.2715 | $0.3145 | $0.2682 | $0.313498 | $164.42K | +15.51% |
| 2023-03-11 | $0.2586 | $0.2755 | $0.2563 | $0.271394 | $1.99M | -0.45% |
| 2023-03-10 | $0.2741 | $0.27544 | $0.25622 | $0.272634 | $210.67K | +0.27% |
| 2023-03-09 | $0.2987 | $0.2987 | $0.2555 | $0.271909 | $2.82M | -8.73% |
| 2023-03-08 | $0.3099 | $0.3121 | $0.2921 | $0.29792 | $1.25M | -7.05% |
| 2023-03-07 | $0.32993 | $0.33647 | $0.3123 | $0.320525 | $130.75K | -1.16% |
| 2023-03-06 | $0.3299 | $0.3369 | $0.3143 | $0.324286 | $1.28M | -1.46% |
| 2023-03-05 | $0.3311 | $0.3321 | $0.3206 | $0.32908 | $802.38K | +0.35% |
| 2023-03-04 | $0.3284 | $0.3329 | $0.3140 | $0.327925 | $1.17M | -1.44% |
| 2023-03-03 | $0.3347 | $0.3412 | $0.3279 | $0.332708 | $989.65K | -7.94% |
| 2023-03-02 | $0.36504 | $0.36722 | $0.34669 | $0.361393 | $152.36K | -0.86% |
| 2023-03-01 | $0.34632 | $0.36826 | $0.34546 | $0.364511 | $123.55K | +5.27% |
| 2023-02-28 | $0.36322 | $0.37351 | $0.34568 | $0.34626 | $226.57K | -4.83% |
| 2023-02-27 | $0.3703 | $0.3738 | $0.3540 | $0.363833 | $1.86M | -1.77% |
| 2023-02-26 | $0.3631 | $0.3757 | $0.3584 | $0.370389 | $1.71M | +1.95% |
| 2023-02-25 | $0.3636 | $0.3679 | $0.3468 | $0.3633 | $1.69M | -3.36% |
| 2023-02-24 | $0.40225 | $0.40683 | $0.36815 | $0.37592 | $286.03K | -6.95% |
| 2023-02-23 | $0.41266 | $0.42403 | $0.3973 | $0.404008 | $287.61K | -1.29% |
| 2023-02-22 | $0.3965 | $0.4242 | $0.3937 | $0.409291 | $2.63M | -3.75% |
| 2023-02-21 | $0.44404 | $0.4455 | $0.41067 | $0.425226 | $451.30K | -4.15% |
| 2023-02-20 | $0.42925 | $0.45878 | $0.41727 | $0.443623 | $583.46K | +3.22% |
| 2023-02-19 | $0.45005 | $0.45646 | $0.4250 | $0.429772 | $360.23K | -4.34% |
| 2023-02-18 | $0.4554 | $0.4569 | $0.4402 | $0.449289 | $2.68M | -0.83% |
| 2023-02-17 | $0.4504 | $0.4739 | $0.4380 | $0.45305 | $4.64M | +5.42% |
| 2023-02-16 | $0.4373 | $0.49382 | $0.42876 | $0.429742 | $3.02M | -1.80% |
| 2023-02-15 | $0.41476 | $0.44935 | $0.40386 | $0.437604 | $1.16M | +4.16% |
| 2023-02-14 | $0.3962 | $0.4250 | $0.3961 | $0.420116 | $6.49M | +6.63% |
| 2023-02-13 | $0.3762 | $0.4060 | $0.3725 | $0.393993 | $4.41M | -4.18% |
| 2023-02-12 | $0.43393 | $0.4451 | $0.40573 | $0.411195 | $1.87M | -4.10% |
| 2023-02-11 | $0.4234 | $0.4565 | $0.4181 | $0.428795 | $12.40M | +11.68% |
| 2023-02-10 | $0.33327 | $0.41817 | $0.32914 | $0.383959 | $3.13M | +15.29% |
| 2023-02-09 | $0.37331 | $0.41813 | $0.32004 | $0.333027 | $1.97M | -10.79% |
| 2023-02-08 | $0.39272 | $0.39892 | $0.35912 | $0.373328 | $475.51K | -4.98% |
| 2023-02-07 | $0.36143 | $0.3948 | $0.35919 | $0.392878 | $766.05K | +8.70% |
| 2023-02-06 | $0.37144 | $0.37917 | $0.35677 | $0.361438 | $413.99K | -2.95% |
| 2023-02-05 | $0.3720 | $0.3798 | $0.3599 | $0.372427 | $2.58M | -6.00% |
| 2023-02-04 | $0.41491 | $0.41851 | $0.39345 | $0.39618 | $368.69K | -3.49% |
| 2023-02-03 | $0.4137 | $0.4192 | $0.4004 | $0.410513 | $3.45M | -0.22% |
| 2023-02-02 | $0.4333 | $0.4443 | $0.3971 | $0.411424 | $8.64M | +5.01% |
| 2023-02-01 | $0.34854 | $0.39955 | $0.33566 | $0.391786 | $1.75M | +10.75% |
| 2023-01-31 | $0.3319 | $0.3637 | $0.3304 | $0.353772 | $6.80M | +14.84% |
| 2023-01-30 | $0.32176 | $0.36704 | $0.30061 | $0.308056 | $1.40M | -6.32% |
| 2023-01-29 | $0.3195 | $0.3675 | $0.3144 | $0.328824 | $7.29M | +3.71% |
| 2023-01-28 | $0.3190 | $0.3237 | $0.3084 | $0.31707 | $2.01M | -0.27% |
| 2023-01-27 | $0.3121 | $0.3273 | $0.3100 | $0.317938 | $2.35M | +1.13% |
| 2023-01-26 | $0.3135 | $0.3221 | $0.3023 | $0.314382 | $2.73M | +4.19% |
| 2023-01-25 | $0.29707 | $0.31213 | $0.28204 | $0.301739 | $579.84K | +2.81% |
| 2023-01-24 | $0.3235 | $0.3237 | $0.2818 | $0.293482 | $3.41M | +1.78% |
| 2023-01-23 | $0.27863 | $0.29527 | $0.27855 | $0.288361 | $567.68K | +3.47% |
| 2023-01-22 | $0.2728 | $0.28981 | $0.27092 | $0.278697 | $299.62K | +2.12% |
| 2023-01-21 | $0.28239 | $0.29577 | $0.27199 | $0.272913 | $416.66K | -2.08% |
| 2023-01-20 | $0.2605 | $0.2962 | $0.2603 | $0.278712 | $2.62M | +7.06% |
| 2023-01-19 | $0.2571 | $0.2630 | $0.2533 | $0.26033 | $720.92K | +2.03% |
| 2023-01-18 | $0.2638 | $0.2653 | $0.2487 | $0.255149 | $1.93M | -8.44% |
| 2023-01-17 | $0.29554 | $0.29554 | $0.2777 | $0.278655 | $398.08K | -4.39% |
| 2023-01-16 | $0.2726 | $0.3073 | $0.2714 | $0.291438 | $5.82M | +6.57% |
| 2023-01-15 | $0.2566 | $0.2976 | $0.2529 | $0.273479 | $4.56M | +6.16% |
| 2023-01-14 | $0.2584 | $0.2619 | $0.2452 | $0.257613 | $2.43M | +4.01% |
| 2023-01-13 | $0.2368 | $0.24965 | $0.23282 | $0.247674 | $266.21K | +4.40% |
| 2023-01-12 | $0.2310 | $0.2407 | $0.2296 | $0.237232 | $1.71M | +2.86% |
| 2023-01-11 | $0.2154 | $0.2420 | $0.2146 | $0.230627 | $1.98M | +2.62% |
| 2023-01-10 | $0.22004 | $0.22747 | $0.21463 | $0.224743 | $271.34K | +1.41% |
| 2023-01-09 | $0.2226 | $0.2265 | $0.2142 | $0.221626 | $1.54M | +0.43% |
| 2023-01-08 | $0.2063 | $0.2274 | $0.2039 | $0.220686 | $1.57M | +7.24% |
| 2023-01-07 | $0.2057 | $0.2067 | $0.2021 | $0.20579 | $385.30K | -0.12% |
| 2023-01-06 | $0.2086 | $0.2093 | $0.2033 | $0.206031 | $793.37K | +3.78% |
| 2023-01-05 | $0.19863 | $0.20093 | $0.19677 | $0.198522 | $105.00K | +0.05% |
| 2023-01-04 | $0.1978 | $0.2011 | $0.1947 | $0.198431 | $530.49K | +0.76% |
| 2023-01-03 | $0.1923 | $0.1996 | $0.1912 | $0.196936 | $460.08K | +2.48% |
| 2023-01-02 | $0.1919 | $0.1950 | $0.1909 | $0.192176 | $353.09K | +0.63% |
| 2023-01-01 | $0.1892 | $0.1935 | $0.1857 | $0.190969 | $417.22K | +1.35% |
Frequently asked questions
What was the Loopring price on January 1, 2023?
LRC opened 2023-01-01 at $0.1892 and closed that day at $0.190969.
What was the highest price of Loopring in 2023?
The highest was $0.49382 on 2023-02-16; the lowest was $0.1590 on 2023-10-18.
How much did Loopring change in 2023?
LRC moved +59.20% in 2023, from $0.1892 to $0.301213.
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.