Loopring price history in 2024
In 2024 Loopring (LRC) went from $0.3037 on 2024-01-01 to $0.195473 on 2024-12-31, a change of -35.64%. The highest price was $0.5549 on 2024-03-14 and the lowest $0.1002 on 2024-08-04. About $641.97M was traded across the year. The best day was 2024-03-14 (+26.65%) and the worst 2024-12-09 (-22.07%).
$0.3037Open · 2024-01-01
$0.195473Close · 2024-12-31
$0.5549High · 2024-03-14
$0.1002Low · 2024-08-04
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.3037 | $0.3189 | $0.2044 | $0.231074 | $33.18M | -23.91% |
| February | $0.2312 | $0.3038 | $0.2215 | $0.287085 | $26.08M | +24.17% |
| March | $0.2977 | $0.5549 | $0.2659 | $0.382318 | $137.22M | +28.42% |
| April | $0.3821 | $0.3869 | $0.2088 | $0.235482 | $43.52M | -38.37% |
| May | $0.2276 | $0.3020 | $0.2248 | $0.270529 | $32.97M | +18.86% |
| June | $0.2695 | $0.2874 | $0.1601 | $0.177556 | $23.07M | -34.12% |
| July | $0.1766 | $0.1803 | $0.1268 | $0.143998 | $14.55M | -18.46% |
| August | $0.1441 | $0.1519 | $0.1002 | $0.125793 | $14.92M | -12.70% |
| September | $0.1257 | $0.1436 | $0.1114 | $0.131711 | $27.83M | +4.78% |
| October | $0.1313 | $0.1402 | $0.1108 | $0.117678 | $20.50M | -10.37% |
| November | $0.1177 | $0.2601 | $0.1070 | $0.245564 | $138.22M | +108.64% |
| December | $0.2456 | $0.3334 | $0.1728 | $0.195473 | $129.91M | -20.41% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.1985 | $0.2027 | $0.1911 | $0.195473 | $881.39K | -1.86% |
| 2024-12-30 | $0.1978 | $0.2126 | $0.1903 | $0.199187 | $1.96M | +1.48% |
| 2024-12-29 | $0.2089 | $0.2095 | $0.1957 | $0.19629 | $1.26M | -6.09% |
| 2024-12-28 | $0.2028 | $0.2152 | $0.1999 | $0.209026 | $755.37K | +2.41% |
| 2024-12-27 | $0.2005 | $0.2109 | $0.1980 | $0.204099 | $1.34M | +2.01% |
| 2024-12-26 | $0.2148 | $0.2165 | $0.1980 | $0.200068 | $965.58K | -6.90% |
| 2024-12-25 | $0.2218 | $0.2224 | $0.2112 | $0.214885 | $742.29K | -3.15% |
| 2024-12-24 | $0.2134 | $0.2258 | $0.2075 | $0.22188 | $1.18M | +3.97% |
| 2024-12-23 | $0.1922 | $0.2169 | $0.1873 | $0.2134 | $1.39M | +10.84% |
| 2024-12-22 | $0.1969 | $0.2018 | $0.1871 | $0.192535 | $2.19M | -1.79% |
| 2024-12-21 | $0.2067 | $0.2231 | $0.1937 | $0.196054 | $2.65M | -4.92% |
| 2024-12-20 | $0.2009 | $0.2114 | $0.1728 | $0.206193 | $4.17M | +3.04% |
| 2024-12-19 | $0.2193 | $0.2260 | $0.1927 | $0.200113 | $6.55M | -7.89% |
| 2024-12-18 | $0.2417 | $0.2433 | $0.2138 | $0.217264 | $5.66M | -10.06% |
| 2024-12-17 | $0.2561 | $0.2590 | $0.2387 | $0.241563 | $1.83M | -5.68% |
| 2024-12-16 | $0.2682 | $0.2741 | $0.2470 | $0.2561 | $2.56M | -4.51% |
| 2024-12-15 | $0.2583 | $0.2699 | $0.2505 | $0.268193 | $2.05M | +3.83% |
| 2024-12-14 | $0.2772 | $0.2804 | $0.2527 | $0.2583 | $1.82M | -6.81% |
| 2024-12-13 | $0.2790 | $0.2831 | $0.2635 | $0.277166 | $3.12M | -0.66% |
| 2024-12-12 | $0.2723 | $0.2867 | $0.2685 | $0.278995 | $3.70M | +1.65% |
| 2024-12-11 | $0.2430 | $0.2832 | $0.2323 | $0.274459 | $6.54M | +12.90% |
| 2024-12-10 | $0.2459 | $0.2540 | $0.2145 | $0.24309 | $5.29M | -1.27% |
| 2024-12-09 | $0.3159 | $0.3171 | $0.2093 | $0.246208 | $6.53M | -22.07% |
| 2024-12-08 | $0.3061 | $0.3171 | $0.2947 | $0.31594 | $2.64M | +3.13% |
| 2024-12-07 | $0.3195 | $0.3213 | $0.3029 | $0.306356 | $4.89M | -3.41% |
| 2024-12-06 | $0.3108 | $0.3283 | $0.3015 | $0.317166 | $8.06M | +1.29% |
| 2024-12-05 | $0.3154 | $0.3262 | $0.2978 | $0.31312 | $11.80M | +0.08% |
| 2024-12-04 | $0.2956 | $0.3334 | $0.2851 | $0.312864 | $16.11M | +5.92% |
| 2024-12-03 | $0.2554 | $0.2996 | $0.2520 | $0.295384 | $9.90M | +15.66% |
| 2024-12-02 | $0.2420 | $0.2565 | $0.2248 | $0.255399 | $5.64M | +6.40% |
| 2024-12-01 | $0.2456 | $0.2474 | $0.2356 | $0.240031 | $5.76M | -2.25% |
| 2024-11-30 | $0.2403 | $0.2522 | $0.2340 | $0.245564 | $6.36M | +2.13% |
| 2024-11-29 | $0.2332 | $0.2418 | $0.2258 | $0.240451 | $4.99M | +2.69% |
| 2024-11-28 | $0.2362 | $0.2394 | $0.2240 | $0.234151 | $5.23M | -0.01% |
| 2024-11-27 | $0.2152 | $0.2376 | $0.2111 | $0.234166 | $5.30M | +8.77% |
| 2024-11-26 | $0.2200 | $0.2286 | $0.2034 | $0.215282 | $3.77M | -2.04% |
| 2024-11-25 | $0.2343 | $0.2372 | $0.2151 | $0.219759 | $5.23M | -5.62% |
| 2024-11-24 | $0.2067 | $0.2595 | $0.2051 | $0.232849 | $22.97M | +11.09% |
| 2024-11-23 | $0.2077 | $0.2601 | $0.1990 | $0.209596 | $12.14M | +10.74% |
| 2024-11-22 | $0.1819 | $0.1898 | $0.1749 | $0.189265 | $1.41M | +4.01% |
| 2024-11-21 | $0.1724 | $0.1860 | $0.1680 | $0.181976 | $2.40M | +5.64% |
| 2024-11-20 | $0.1802 | $0.1803 | $0.1673 | $0.172256 | $1.09M | -3.87% |
| 2024-11-19 | $0.1886 | $0.1909 | $0.1759 | $0.1792 | $3.01M | -4.99% |
| 2024-11-18 | $0.1730 | $0.2130 | $0.1726 | $0.188613 | $9.23M | +9.06% |
| 2024-11-17 | $0.1731 | $0.2156 | $0.1617 | $0.172952 | $14.26M | -0.04% |
| 2024-11-16 | $0.1519 | $0.1771 | $0.1498 | $0.173016 | $3.23M | +13.28% |
| 2024-11-15 | $0.1387 | $0.1555 | $0.1335 | $0.152729 | $5.50M | +10.40% |
| 2024-11-14 | $0.1429 | $0.1472 | $0.1360 | $0.138347 | $2.29M | -3.20% |
| 2024-11-13 | $0.1466 | $0.1491 | $0.1341 | $0.142922 | $1.75M | -2.67% |
| 2024-11-12 | $0.1530 | $0.1575 | $0.1376 | $0.14684 | $3.64M | -4.09% |
| 2024-11-11 | $0.1465 | $0.1534 | $0.1423 | $0.1531 | $1.55M | +4.39% |
| 2024-11-10 | $0.1411 | $0.1527 | $0.1391 | $0.14666 | $3.22M | +3.97% |
| 2024-11-09 | $0.1405 | $0.1547 | $0.1368 | $0.141059 | $6.91M | +1.02% |
| 2024-11-08 | $0.1267 | $0.1473 | $0.1250 | $0.139638 | $8.61M | +10.29% |
| 2024-11-07 | $0.1246 | $0.1275 | $0.1229 | $0.126612 | $492.91K | +1.20% |
| 2024-11-06 | $0.1155 | $0.1263 | $0.1155 | $0.125107 | $1.32M | +8.69% |
| 2024-11-05 | $0.1099 | $0.1164 | $0.1094 | $0.1151 | $348.15K | +4.77% |
| 2024-11-04 | $0.1118 | $0.1153 | $0.1070 | $0.109861 | $342.24K | -1.55% |
| 2024-11-03 | $0.1170 | $0.1174 | $0.1085 | $0.111588 | $882.33K | -4.68% |
| 2024-11-02 | $0.1173 | $0.1198 | $0.1154 | $0.117071 | $291.78K | +0.02% |
| 2024-11-01 | $0.1177 | $0.1217 | $0.1156 | $0.117046 | $442.15K | -0.54% |
| 2024-10-31 | $0.1249 | $0.1250 | $0.1164 | $0.117678 | $627.32K | -5.81% |
| 2024-10-30 | $0.1263 | $0.1269 | $0.1226 | $0.124941 | $308.60K | -0.71% |
| 2024-10-29 | $0.1217 | $0.1276 | $0.1216 | $0.12584 | $705.79K | +3.59% |
| 2024-10-28 | $0.1201 | $0.1220 | $0.1152 | $0.121476 | $390.55K | +2.42% |
| 2024-10-27 | $0.1181 | $0.1206 | $0.1175 | $0.118604 | $530.29K | +0.11% |
| 2024-10-26 | $0.1166 | $0.118471 | $0.1145 | $0.118471 | $421.35K | +2.10% |
| 2024-10-25 | $0.1283 | $0.1288 | $0.1118 | $0.116033 | $1.10M | -9.53% |
| 2024-10-24 | $0.1266 | $0.1299 | $0.1253 | $0.128251 | $279.16K | +0.97% |
| 2024-10-23 | $0.1304 | $0.1307 | $0.1218 | $0.127023 | $738.03K | -2.58% |
| 2024-10-22 | $0.1306 | $0.1337 | $0.1272 | $0.130384 | $457.47K | +0.13% |
| 2024-10-21 | $0.1361 | $0.1373 | $0.1286 | $0.130217 | $1.12M | -4.28% |
| 2024-10-20 | $0.1280 | $0.1372 | $0.1257 | $0.136043 | $889.71K | +6.28% |
| 2024-10-19 | $0.1294 | $0.1316 | $0.1252 | $0.1280 | $430.15K | -0.21% |
| 2024-10-18 | $0.1225 | $0.1312 | $0.1214 | $0.128273 | $948.99K | +4.56% |
| 2024-10-17 | $0.1251 | $0.1270 | $0.1195 | $0.122676 | $507.51K | -1.06% |
| 2024-10-16 | $0.1269 | $0.1272 | $0.1226 | $0.123988 | $557.71K | -1.53% |
| 2024-10-15 | $0.1292 | $0.1296 | $0.1221 | $0.125917 | $798.82K | -2.64% |
| 2024-10-14 | $0.1229 | $0.1298 | $0.1215 | $0.129332 | $368.96K | +5.34% |
| 2024-10-13 | $0.1236 | $0.1242 | $0.1189 | $0.12277 | $268.11K | -0.69% |
| 2024-10-12 | $0.1231 | $0.1252 | $0.1224 | $0.123619 | $265.04K | +0.05% |
| 2024-10-11 | $0.1184 | $0.1238 | $0.1179 | $0.123555 | $653.55K | +3.40% |
| 2024-10-10 | $0.1182 | $0.1207 | $0.1144 | $0.119489 | $683.67K | +1.00% |
| 2024-10-09 | $0.1209 | $0.1224 | $0.1156 | $0.118308 | $592.15K | -1.53% |
| 2024-10-08 | $0.1233 | $0.1257 | $0.1199 | $0.120143 | $615.23K | -2.04% |
| 2024-10-07 | $0.1251 | $0.1284 | $0.122645 | $0.122645 | $817.82K | -1.99% |
| 2024-10-06 | $0.1191 | $0.1274 | $0.1184 | $0.125135 | $947.39K | +5.09% |
| 2024-10-05 | $0.1205 | $0.1217 | $0.1166 | $0.119075 | $207.71K | -0.98% |
| 2024-10-04 | $0.1158 | $0.1222 | $0.1149 | $0.120254 | $479.31K | +3.82% |
| 2024-10-03 | $0.1166 | $0.1190 | $0.1108 | $0.115827 | $456.90K | +0.23% |
| 2024-10-02 | $0.1184 | $0.1236 | $0.1145 | $0.115565 | $1.35M | -3.35% |
| 2024-10-01 | $0.1313 | $0.1402 | $0.1151 | $0.119566 | $1.99M | -9.22% |
| 2024-09-30 | $0.1394 | $0.1418 | $0.1301 | $0.131711 | $725.90K | -5.49% |
| 2024-09-29 | $0.1378 | $0.1406 | $0.1335 | $0.13936 | $486.55K | +0.95% |
| 2024-09-28 | $0.1414 | $0.1436 | $0.1359 | $0.138044 | $703.65K | -1.65% |
| 2024-09-27 | $0.1391 | $0.1427 | $0.1378 | $0.140367 | $1.61M | +0.60% |
| 2024-09-26 | $0.1334 | $0.1398 | $0.1307 | $0.139534 | $1.78M | +3.85% |
| 2024-09-25 | $0.1289 | $0.1362 | $0.1285 | $0.134358 | $1.89M | +3.25% |
| 2024-09-24 | $0.1258 | $0.1307 | $0.1228 | $0.130128 | $1.33M | +3.75% |
| 2024-09-23 | $0.1247 | $0.1282 | $0.1224 | $0.125419 | $1.85M | +1.46% |
| 2024-09-22 | $0.1273 | $0.1276 | $0.1191 | $0.123614 | $1.18M | -2.94% |
| 2024-09-21 | $0.1248 | $0.1284 | $0.1225 | $0.127364 | $370.26K | +1.93% |
| 2024-09-20 | $0.1243 | $0.1288 | $0.1220 | $0.124951 | $1.44M | +0.58% |
| 2024-09-19 | $0.1250 | $0.1291 | $0.1224 | $0.124234 | $1.97M | +3.16% |
| 2024-09-18 | $0.1163 | $0.1205 | $0.1121 | $0.120434 | $517.30K | +4.75% |
| 2024-09-17 | $0.1140 | $0.1187 | $0.1124 | $0.114969 | $829.69K | +1.18% |
| 2024-09-16 | $0.1173 | $0.1178 | $0.1124 | $0.113623 | $436.89K | -2.33% |
| 2024-09-15 | $0.1210 | $0.1232 | $0.1160 | $0.116328 | $1.23M | -3.99% |
| 2024-09-14 | $0.1233 | $0.1244 | $0.1200 | $0.121157 | $844.50K | -1.49% |
| 2024-09-13 | $0.1223 | $0.1246 | $0.1186 | $0.122996 | $725.92K | +0.23% |
| 2024-09-12 | $0.1196 | $0.1228 | $0.1188 | $0.122716 | $770.13K | +2.97% |
| 2024-09-11 | $0.1228 | $0.1231 | $0.1171 | $0.119179 | $746.04K | -1.65% |
| 2024-09-10 | $0.1210 | $0.1241 | $0.1169 | $0.12118 | $986.06K | -0.76% |
| 2024-09-09 | $0.1198 | $0.1243 | $0.1179 | $0.122107 | $825.79K | +2.01% |
| 2024-09-08 | $0.1168 | $0.1211 | $0.1162 | $0.119696 | $739.31K | +2.46% |
| 2024-09-07 | $0.1156 | $0.1179 | $0.1155 | $0.116819 | $433.21K | +0.47% |
| 2024-09-06 | $0.1188 | $0.1226 | $0.1114 | $0.116272 | $1.56M | -2.34% |
| 2024-09-05 | $0.1231 | $0.1238 | $0.1174 | $0.119052 | $618.68K | -3.37% |
| 2024-09-04 | $0.1192 | $0.1263 | $0.1141 | $0.123199 | $422.87K | +3.32% |
| 2024-09-03 | $0.1269 | $0.1291 | $0.1191 | $0.119236 | $281.03K | -6.07% |
| 2024-09-02 | $0.1181 | $0.1288 | $0.1179 | $0.126941 | $276.22K | +7.47% |
| 2024-09-01 | $0.1257 | $0.1257 | $0.1164 | $0.118119 | $261.13K | -6.10% |
| 2024-08-31 | $0.1256 | $0.1287 | $0.1235 | $0.125793 | $257.38K | +0.56% |
| 2024-08-30 | $0.1240 | $0.1264 | $0.1175 | $0.125092 | $716.82K | +0.95% |
| 2024-08-29 | $0.1252 | $0.1289 | $0.1221 | $0.12392 | $306.35K | -1.85% |
| 2024-08-28 | $0.1279 | $0.1307 | $0.1219 | $0.126261 | $825.11K | -0.87% |
| 2024-08-27 | $0.1356 | $0.1397 | $0.1252 | $0.127364 | $785.74K | -6.05% |
| 2024-08-26 | $0.1465 | $0.1482 | $0.1352 | $0.135572 | $807.14K | -7.48% |
| 2024-08-25 | $0.1487 | $0.1489 | $0.1427 | $0.146536 | $411.08K | -1.14% |
| 2024-08-24 | $0.1483 | $0.1519 | $0.1455 | $0.148223 | $1.07M | -0.16% |
| 2024-08-23 | $0.1352 | $0.1498 | $0.1351 | $0.148461 | $1.28M | +9.92% |
| 2024-08-22 | $0.1366 | $0.1384 | $0.1331 | $0.135067 | $51.58K | -1.06% |
| 2024-08-21 | $0.1320 | $0.1384 | $0.1312 | $0.136519 | $369.19K | +3.78% |
| 2024-08-20 | $0.1278 | $0.1351 | $0.1275 | $0.131549 | $504.77K | +2.40% |
| 2024-08-19 | $0.1267 | $0.1337 | $0.1252 | $0.128466 | $432.49K | +1.56% |
| 2024-08-18 | $0.1281 | $0.1293 | $0.1244 | $0.126493 | $239.11K | +3.72% |
| 2024-08-17 | $0.1224 | $0.1226 | $0.1201 | $0.121959 | $37.21K | -0.10% |
| 2024-08-16 | $0.1207 | $0.1240 | $0.1187 | $0.122081 | $163.71K | +1.79% |
| 2024-08-15 | $0.1262 | $0.1268 | $0.1185 | $0.11993 | $390.81K | -4.59% |
| 2024-08-14 | $0.1269 | $0.1279 | $0.1235 | $0.125699 | $473.30K | -1.74% |
| 2024-08-13 | $0.1276 | $0.1321 | $0.1238 | $0.127922 | $447.40K | -0.26% |
| 2024-08-12 | $0.1308 | $0.1314 | $0.1251 | $0.128259 | $321.45K | +4.31% |
| 2024-08-11 | $0.1315 | $0.1344 | $0.1226 | $0.122962 | $55.72K | -4.93% |
| 2024-08-10 | $0.1305 | $0.1345 | $0.1275 | $0.129336 | $199.43K | -1.30% |
| 2024-08-09 | $0.1296 | $0.1335 | $0.1290 | $0.131043 | $200.80K | +0.24% |
| 2024-08-08 | $0.1288 | $0.1337 | $0.1277 | $0.13073 | $345.73K | +10.23% |
| 2024-08-07 | $0.1214 | $0.1270 | $0.1176 | $0.118595 | $64.93K | -2.45% |
| 2024-08-06 | $0.1232 | $0.1276 | $0.1193 | $0.121578 | $701.26K | +3.06% |
| 2024-08-05 | $0.1214 | $0.1227 | $0.1002 | $0.117967 | $365.96K | -1.79% |
| 2024-08-04 | $0.1239 | $0.1281 | $0.1002 | $0.120112 | $2.49M | -4.22% |
| 2024-08-03 | $0.1284 | $0.1303 | $0.1235 | $0.125409 | $410.42K | -5.67% |
| 2024-08-02 | $0.1423 | $0.1432 | $0.1300 | $0.132942 | $118.38K | -6.58% |
| 2024-08-01 | $0.1441 | $0.1456 | $0.1330 | $0.1423 | $81.18K | -1.18% |
| 2024-07-31 | $0.1471 | $0.1504 | $0.1439 | $0.143998 | $100.12K | -2.87% |
| 2024-07-30 | $0.1509 | $0.1514 | $0.1451 | $0.148248 | $439.19K | -1.61% |
| 2024-07-29 | $0.1519 | $0.1531 | $0.1488 | $0.15067 | $444.86K | -0.85% |
| 2024-07-28 | $0.1525 | $0.1587 | $0.1504 | $0.151957 | $541.90K | -1.21% |
| 2024-07-27 | $0.1546 | $0.1575 | $0.1504 | $0.153815 | $330.19K | -0.54% |
| 2024-07-26 | $0.1519 | $0.1577 | $0.1518 | $0.154656 | $587.17K | +5.39% |
| 2024-07-25 | $0.1536 | $0.1548 | $0.1410 | $0.146747 | $103.49K | -4.40% |
| 2024-07-24 | $0.1582 | $0.1623 | $0.1530 | $0.1535 | $87.94K | -3.01% |
| 2024-07-23 | $0.1626 | $0.1626 | $0.1558 | $0.15827 | $617.21K | -3.29% |
| 2024-07-22 | $0.1660 | $0.1699 | $0.1619 | $0.163661 | $584.92K | -3.10% |
| 2024-07-21 | $0.1672 | $0.1741 | $0.1610 | $0.168903 | $692.40K | +0.88% |
| 2024-07-20 | $0.1709 | $0.1713 | $0.1653 | $0.167426 | $474.40K | -1.03% |
| 2024-07-19 | $0.1627 | $0.1709 | $0.1627 | $0.169177 | $898.01K | +7.44% |
| 2024-07-18 | $0.1661 | $0.1684 | $0.1533 | $0.157457 | $132.94K | -4.86% |
| 2024-07-17 | $0.1634 | $0.1683 | $0.1632 | $0.1655 | $112.61K | +0.38% |
| 2024-07-16 | $0.1646 | $0.1678 | $0.1626 | $0.164877 | $829.29K | +0.35% |
| 2024-07-15 | $0.1557 | $0.1655 | $0.1552 | $0.1643 | $984.21K | +6.04% |
| 2024-07-14 | $0.1493 | $0.1569 | $0.1479 | $0.154938 | $420.74K | +3.61% |
| 2024-07-13 | $0.1490 | $0.1521 | $0.1478 | $0.149535 | $405.03K | +1.25% |
| 2024-07-12 | $0.1466 | $0.1497 | $0.1441 | $0.147685 | $522.14K | +1.64% |
| 2024-07-11 | $0.1444 | $0.1473 | $0.1417 | $0.145295 | $429.74K | +0.14% |
| 2024-07-10 | $0.1470 | $0.1502 | $0.1439 | $0.145098 | $382.98K | -1.11% |
| 2024-07-09 | $0.1450 | $0.1494 | $0.1435 | $0.14672 | $362.55K | +2.77% |
| 2024-07-08 | $0.1380 | $0.1474 | $0.13244 | $0.142767 | $466.32K | +2.31% |
| 2024-07-07 | $0.1422 | $0.1476 | $0.1321 | $0.139543 | $1.18M | -2.88% |
| 2024-07-06 | $0.13474 | $0.14573 | $0.1338 | $0.143676 | $467.72K | +6.80% |
| 2024-07-05 | $0.1460 | $0.1461 | $0.1268 | $0.134525 | $305.75K | -7.89% |
| 2024-07-04 | $0.1668 | $0.1672 | $0.1448 | $0.146043 | $142.54K | -12.49% |
| 2024-07-03 | $0.1732 | $0.1732 | $0.1650 | $0.166891 | $111.22K | -1.59% |
| 2024-07-02 | $0.1725 | $0.1745 | $0.1670 | $0.169579 | $707.62K | -2.61% |
| 2024-07-01 | $0.1766 | $0.1803 | $0.1720 | $0.174129 | $686.02K | -1.93% |
| 2024-06-30 | $0.1737 | $0.1855 | $0.1714 | $0.177556 | $1.01M | +3.03% |
| 2024-06-29 | $0.1707 | $0.1772 | $0.1671 | $0.172338 | $844.10K | +0.52% |
| 2024-06-28 | $0.1778 | $0.1780 | $0.1699 | $0.171445 | $369.29K | -4.68% |
| 2024-06-27 | $0.1831 | $0.1834 | $0.1769 | $0.179863 | $569.64K | -1.04% |
| 2024-06-26 | $0.1795 | $0.1861 | $0.1762 | $0.18175 | $459.52K | +0.80% |
| 2024-06-25 | $0.1828 | $0.1846 | $0.1785 | $0.180312 | $475.03K | +2.44% |
| 2024-06-24 | $0.1702 | $0.1762 | $0.1611 | $0.176022 | $173.45K | +3.44% |
| 2024-06-23 | $0.1717 | $0.1738 | $0.1601 | $0.170169 | $988.55K | -1.19% |
| 2024-06-22 | $0.1717 | $0.1802 | $0.1708 | $0.172218 | $404.42K | +0.56% |
| 2024-06-21 | $0.1744 | $0.1754 | $0.1685 | $0.171257 | $379.60K | -1.63% |
| 2024-06-20 | $0.1714 | $0.1778 | $0.1693 | $0.174092 | $765.34K | +2.31% |
| 2024-06-19 | $0.1652 | $0.1796 | $0.1641 | $0.170157 | $1.55M | +3.03% |
| 2024-06-18 | $0.1646 | $0.1694 | $0.1602 | $0.165159 | $1.21M | -6.73% |
| 2024-06-17 | $0.1940 | $0.1947 | $0.1746 | $0.177085 | $144.86K | -8.59% |
| 2024-06-16 | $0.1932 | $0.1948 | $0.1898 | $0.193728 | $62.55K | -0.20% |
| 2024-06-15 | $0.1973 | $0.1978 | $0.1895 | $0.194113 | $459.86K | -0.94% |
| 2024-06-14 | $0.1960 | $0.1985 | $0.1856 | $0.19596 | $1.09M | -0.93% |
| 2024-06-13 | $0.1998 | $0.2043 | $0.1953 | $0.197793 | $987.15K | -4.83% |
| 2024-06-12 | $0.2018 | $0.2167 | $0.1976 | $0.207842 | $243.40K | +3.06% |
| 2024-06-11 | $0.2105 | $0.2120 | $0.1982 | $0.201663 | $276.77K | -4.00% |
| 2024-06-10 | $0.2258 | $0.2261 | $0.2084 | $0.210055 | $142.86K | -5.95% |
| 2024-06-09 | $0.2241 | $0.2272 | $0.2162 | $0.223352 | $1.50M | -0.80% |
| 2024-06-08 | $0.2341 | $0.2345 | $0.2202 | $0.225143 | $1.76M | -8.27% |
| 2024-06-07 | $0.2671 | $0.2704 | $0.2285 | $0.245432 | $335.45K | -8.28% |
| 2024-06-06 | $0.2731 | $0.2737 | $0.2617 | $0.267598 | $1.12M | -2.63% |
| 2024-06-05 | $0.2753 | $0.2782 | $0.2689 | $0.274824 | $1.06M | +0.33% |
| 2024-06-04 | $0.2690 | $0.2874 | $0.2662 | $0.273933 | $2.28M | +2.67% |
| 2024-06-03 | $0.2698 | $0.2703 | $0.2602 | $0.266816 | $799.20K | -0.10% |
| 2024-06-02 | $0.2670 | $0.2706 | $0.2582 | $0.267096 | $1.03M | -0.35% |
| 2024-06-01 | $0.2695 | $0.2733 | $0.2661 | $0.26802 | $582.39K | -0.93% |
| 2024-05-31 | $0.2678 | $0.2745 | $0.2658 | $0.270529 | $1.01M | +0.18% |
| 2024-05-30 | $0.2784 | $0.2820 | $0.2678 | $0.27004 | $992.42K | -2.95% |
| 2024-05-29 | $0.2822 | $0.2851 | $0.2689 | $0.278258 | $916.42K | -2.18% |
| 2024-05-28 | $0.2793 | $0.2913 | $0.2734 | $0.284455 | $1.94M | +1.51% |
| 2024-05-27 | $0.2842 | $0.2877 | $0.2694 | $0.280211 | $1.92M | +4.33% |
| 2024-05-26 | $0.27557 | $0.27738 | $0.26651 | $0.268585 | $116.98K | -1.57% |
| 2024-05-25 | $0.2790 | $0.2797 | $0.2675 | $0.272869 | $750.04K | -2.18% |
| 2024-05-24 | $0.2783 | $0.2833 | $0.2743 | $0.278939 | $1.49M | -0.06% |
| 2024-05-23 | $0.2786 | $0.2843 | $0.2594 | $0.2791 | $3.08M | -0.66% |
| 2024-05-22 | $0.2893 | $0.2922 | $0.2740 | $0.280961 | $3.43M | -3.30% |
| 2024-05-21 | $0.2924 | $0.3020 | $0.2800 | $0.290542 | $2.48M | +5.36% |
| 2024-05-20 | $0.2493 | $0.2766 | $0.2455 | $0.275753 | $171.25K | +9.15% |
| 2024-05-19 | $0.2528 | $0.2587 | $0.2454 | $0.25264 | $984.98K | -0.89% |
| 2024-05-18 | $0.2597 | $0.2638 | $0.2511 | $0.254897 | $873.00K | -1.85% |
| 2024-05-17 | $0.2614 | $0.2638 | $0.2570 | $0.259698 | $880.28K | +3.41% |
| 2024-05-16 | $0.2561 | $0.2589 | $0.2460 | $0.251124 | $115.47K | -0.32% |
| 2024-05-15 | $0.2494 | $0.2619 | $0.2461 | $0.251936 | $1.60M | +4.69% |
| 2024-05-14 | $0.2430 | $0.2752 | $0.2388 | $0.240649 | $617.23K | -0.71% |
| 2024-05-13 | $0.24062 | $0.25437 | $0.23032 | $0.242362 | $163.94K | +0.60% |
| 2024-05-12 | $0.2422 | $0.24618 | $0.23925 | $0.240916 | $46.03K | -1.27% |
| 2024-05-11 | $0.2465 | $0.2471 | $0.2414 | $0.244008 | $316.16K | -0.65% |
| 2024-05-10 | $0.2511 | $0.2523 | $0.2413 | $0.245614 | $731.49K | -5.48% |
| 2024-05-09 | $0.24778 | $0.26156 | $0.24345 | $0.259844 | $66.03K | +2.12% |
| 2024-05-08 | $0.2536 | $0.2572 | $0.2439 | $0.25445 | $1.13M | +0.72% |
| 2024-05-07 | $0.2591 | $0.2607 | $0.2452 | $0.252639 | $1.15M | -1.84% |
| 2024-05-06 | $0.2588 | $0.2615 | $0.2499 | $0.257374 | $1.09M | -0.79% |
| 2024-05-05 | $0.2643 | $0.2714 | $0.2543 | $0.259412 | $1.15M | -0.84% |
| 2024-05-04 | $0.2577 | $0.2642 | $0.2523 | $0.261613 | $660.02K | +1.19% |
| 2024-05-03 | $0.2539 | $0.2631 | $0.2539 | $0.258526 | $775.33K | +6.77% |
| 2024-05-02 | $0.2393 | $0.2454 | $0.2319 | $0.242134 | $140.64K | +0.95% |
| 2024-05-01 | $0.2276 | $0.2426 | $0.2248 | $0.239844 | $2.18M | +1.85% |
| 2024-04-30 | $0.2516 | $0.2537 | $0.2272 | $0.235482 | $171.23K | -5.87% |
| 2024-04-29 | $0.2552 | $0.2580 | $0.2430 | $0.250162 | $110.04K | -0.43% |
| 2024-04-28 | $0.2609 | $0.2638 | $0.2427 | $0.251242 | $967.49K | -3.54% |
| 2024-04-27 | $0.2524 | $0.2672 | $0.2521 | $0.260472 | $711.02K | +2.72% |
| 2024-04-26 | $0.2572 | $0.2615 | $0.2452 | $0.253579 | $1.06M | -2.55% |
| 2024-04-25 | $0.2667 | $0.2696 | $0.2550 | $0.260223 | $758.56K | -1.69% |
| 2024-04-24 | $0.2662 | $0.2705 | $0.2557 | $0.264694 | $1.18M | -1.90% |
| 2024-04-23 | $0.2760 | $0.2851 | $0.2665 | $0.269813 | $1.15M | -2.27% |
| 2024-04-22 | $0.2725 | $0.2808 | $0.2699 | $0.276081 | $958.67K | +2.04% |
| 2024-04-21 | $0.2685 | $0.2798 | $0.2617 | $0.270562 | $1.39M | -0.03% |
| 2024-04-20 | $0.2649 | $0.2766 | $0.2633 | $0.27063 | $974.16K | +7.32% |
| 2024-04-19 | $0.2517 | $0.2612 | $0.2283 | $0.25218 | $606.92K | -1.44% |
| 2024-04-18 | $0.2541 | $0.2612 | $0.2280 | $0.255863 | $2.62M | +2.11% |
| 2024-04-17 | $0.2388 | $0.2566 | $0.2365 | $0.250579 | $1.68M | -0.72% |
| 2024-04-16 | $0.2518 | $0.2606 | $0.2386 | $0.252385 | $637.79K | +0.36% |
| 2024-04-15 | $0.2690 | $0.2790 | $0.2426 | $0.251483 | $1.68M | -4.92% |
| 2024-04-14 | $0.2554 | $0.2789 | $0.2458 | $0.264505 | $5.78M | +7.80% |
| 2024-04-13 | $0.2834 | $0.2883 | $0.2088 | $0.245375 | $2.82M | -12.61% |
| 2024-04-12 | $0.3230 | $0.3240 | $0.2485 | $0.280778 | $7.21M | -16.85% |
| 2024-04-11 | $0.3403 | $0.3569 | $0.3357 | $0.337685 | $341.43K | -0.70% |
| 2024-04-10 | $0.3321 | $0.3570 | $0.3304 | $0.34006 | $1.86M | +1.32% |
| 2024-04-09 | $0.3458 | $0.3463 | $0.3208 | $0.335623 | $2.13M | -7.19% |
| 2024-04-08 | $0.3500 | $0.3653 | $0.3400 | $0.36163 | $294.49K | +3.52% |
| 2024-04-07 | $0.3428 | $0.3520 | $0.3417 | $0.34934 | $328.36K | +0.74% |
| 2024-04-06 | $0.3379 | $0.3521 | $0.3375 | $0.346758 | $1.04M | +3.05% |
| 2024-04-05 | $0.34649 | $0.34759 | $0.3236 | $0.336504 | $840.22K | -1.53% |
| 2024-04-04 | $0.3501 | $0.3588 | $0.3233 | $0.341736 | $1.55M | +0.42% |
| 2024-04-03 | $0.3387 | $0.3525 | $0.3259 | $0.340292 | $344.91K | +0.35% |
| 2024-04-02 | $0.3366 | $0.3525 | $0.3258 | $0.339093 | $1.79M | -6.54% |
| 2024-04-01 | $0.3821 | $0.3869 | $0.3522 | $0.362806 | $546.53K | -5.10% |
| 2024-03-31 | $0.3735 | $0.3872 | $0.3722 | $0.382318 | $414.02K | +0.88% |
| 2024-03-30 | $0.3808 | $0.3878 | $0.3696 | $0.378975 | $1.29M | -0.96% |
| 2024-03-29 | $0.39145 | $0.3943 | $0.37701 | $0.382661 | $1.47M | -1.65% |
| 2024-03-28 | $0.3925 | $0.40109 | $0.38258 | $0.389097 | $3.97M | -0.88% |
| 2024-03-27 | $0.41589 | $0.42496 | $0.3840 | $0.392565 | $3.10M | -5.72% |
| 2024-03-26 | $0.4153 | $0.4290 | $0.4026 | $0.416384 | $816.99K | +1.05% |
| 2024-03-25 | $0.4168 | $0.4289 | $0.4050 | $0.412041 | $3.40M | +3.17% |
| 2024-03-24 | $0.3785 | $0.4023 | $0.3731 | $0.399366 | $840.22K | +5.49% |
| 2024-03-23 | $0.3775 | $0.3944 | $0.3720 | $0.378582 | $458.87K | +0.46% |
| 2024-03-22 | $0.3906 | $0.4011 | $0.3653 | $0.376867 | $629.34K | -1.86% |
| 2024-03-21 | $0.3892 | $0.4009 | $0.3653 | $0.383994 | $4.28M | -2.68% |
| 2024-03-20 | $0.3539 | $0.4031 | $0.3407 | $0.394584 | $5.34M | +11.14% |
| 2024-03-19 | $0.38538 | $0.3954 | $0.3365 | $0.355036 | $5.69M | -7.10% |
| 2024-03-18 | $0.3970 | $0.4017 | $0.3360 | $0.382163 | $7.99M | -12.03% |
| 2024-03-17 | $0.4259 | $0.4548 | $0.4080 | $0.434412 | $3.01M | +0.62% |
| 2024-03-16 | $0.4912 | $0.4964 | $0.41248 | $0.431716 | $10.17M | -12.30% |
| 2024-03-15 | $0.5386 | $0.5549 | $0.4344 | $0.492268 | $6.81M | -8.70% |
| 2024-03-14 | $0.4270 | $0.5549 | $0.4248 | $0.539187 | $10.13M | +26.65% |
| 2024-03-13 | $0.4210 | $0.4444 | $0.4169 | $0.425747 | $1.95M | +1.07% |
| 2024-03-12 | $0.4178 | $0.4443 | $0.3892 | $0.421226 | $10.25M | -0.78% |
| 2024-03-11 | $0.4021 | $0.4741 | $0.3739 | $0.424531 | $11.13M | +5.61% |
| 2024-03-10 | $0.3709 | $0.4171 | $0.3639 | $0.401983 | $3.69M | +8.51% |
| 2024-03-09 | $0.3662 | $0.3935 | $0.3578 | $0.370465 | $6.84M | +2.83% |
| 2024-03-08 | $0.3648 | $0.3717 | $0.33195 | $0.360273 | $5.29M | -1.34% |
| 2024-03-07 | $0.3572 | $0.3675 | $0.3418 | $0.365162 | $1.41M | +2.13% |
| 2024-03-06 | $0.3465 | $0.3637 | $0.3417 | $0.35753 | $6.54M | +10.50% |
| 2024-03-05 | $0.3298 | $0.3826 | $0.2659 | $0.323543 | $1.51M | -1.76% |
| 2024-03-04 | $0.34079 | $0.34537 | $0.31433 | $0.329335 | $1.31M | -2.37% |
| 2024-03-03 | $0.3234 | $0.3557 | $0.3216 | $0.337318 | $7.75M | +4.48% |
| 2024-03-02 | $0.3136 | $0.3355 | $0.2837 | $0.322868 | $6.28M | +4.36% |
| 2024-03-01 | $0.2977 | $0.3235 | $0.2953 | $0.309375 | $3.47M | +7.76% |
| 2024-02-29 | $0.2842 | $0.3038 | $0.2772 | $0.287085 | $871.74K | +1.04% |
| 2024-02-28 | $0.2849 | $0.2976 | $0.2527 | $0.284125 | $1.06M | -1.19% |
| 2024-02-27 | $0.2809 | $0.2976 | $0.2783 | $0.287532 | $2.84M | +1.94% |
| 2024-02-26 | $0.2841 | $0.2939 | $0.2777 | $0.28206 | $2.65M | +0.04% |
| 2024-02-25 | $0.2778 | $0.2853 | $0.2732 | $0.281955 | $2.05M | +2.72% |
| 2024-02-24 | $0.2603 | $0.2844 | $0.25373 | $0.274494 | $3.08M | +5.53% |
| 2024-02-23 | $0.25861 | $0.26279 | $0.24912 | $0.260111 | $390.85K | +0.33% |
| 2024-02-22 | $0.2588 | $0.2635 | $0.2491 | $0.259253 | $1.03M | +1.34% |
| 2024-02-21 | $0.2460 | $0.2608 | $0.2406 | $0.255838 | $838.57K | -1.79% |
| 2024-02-20 | $0.2690 | $0.2697 | $0.2474 | $0.26049 | $247.58K | -2.87% |
| 2024-02-19 | $0.25836 | $0.26964 | $0.25811 | $0.268196 | $291.71K | +2.25% |
| 2024-02-18 | $0.2585 | $0.2662 | $0.2567 | $0.262295 | $1.15M | +2.29% |
| 2024-02-17 | $0.2466 | $0.2676 | $0.2452 | $0.256415 | $1.21M | +3.08% |
| 2024-02-16 | $0.2486 | $0.2541 | $0.2418 | $0.248745 | $859.54K | -0.61% |
| 2024-02-15 | $0.2517 | $0.2579 | $0.2440 | $0.250265 | $1.19M | -0.11% |
| 2024-02-14 | $0.2477 | $0.2556 | $0.2456 | $0.25053 | $1.41M | +4.73% |
| 2024-02-13 | $0.24573 | $0.24679 | $0.23345 | $0.23921 | $181.67K | -2.65% |
| 2024-02-12 | $0.23847 | $0.24697 | $0.23389 | $0.245717 | $142.07K | +2.17% |
| 2024-02-11 | $0.2409 | $0.2424 | $0.2339 | $0.240497 | $485.75K | -0.04% |
| 2024-02-10 | $0.2388 | $0.2436 | $0.2384 | $0.2406 | $618.62K | +0.75% |
| 2024-02-09 | $0.2393 | $0.2423 | $0.2330 | $0.238806 | $671.19K | +2.95% |
| 2024-02-08 | $0.23495 | $0.23667 | $0.22963 | $0.231971 | $145.50K | -1.29% |
| 2024-02-07 | $0.2284 | $0.2369 | $0.2283 | $0.235007 | $595.82K | +2.78% |
| 2024-02-06 | $0.2284 | $0.2312 | $0.2250 | $0.22865 | $418.38K | +0.56% |
| 2024-02-05 | $0.2270 | $0.2294 | $0.2232 | $0.227385 | $362.91K | +0.79% |
| 2024-02-04 | $0.2281 | $0.2312 | $0.2215 | $0.225605 | $355.61K | -1.44% |
| 2024-02-03 | $0.2321 | $0.2326 | $0.2244 | $0.228899 | $252.38K | -1.76% |
| 2024-02-02 | $0.2346 | $0.2357 | $0.2296 | $0.233002 | $302.51K | -0.25% |
| 2024-02-01 | $0.2312 | $0.2356 | $0.2294 | $0.233595 | $393.21K | +1.09% |
| 2024-01-31 | $0.2334 | $0.2367 | $0.2248 | $0.231074 | $608.27K | -1.25% |
| 2024-01-30 | $0.2403 | $0.2427 | $0.2283 | $0.233994 | $493.97K | -2.84% |
| 2024-01-29 | $0.2366 | $0.2439 | $0.2364 | $0.240844 | $642.57K | +2.04% |
| 2024-01-28 | $0.2393 | $0.2406 | $0.2314 | $0.236021 | $547.64K | -1.56% |
| 2024-01-27 | $0.2405 | $0.2445 | $0.2365 | $0.239766 | $573.33K | -0.15% |
| 2024-01-26 | $0.2369 | $0.2430 | $0.2352 | $0.240124 | $835.66K | +4.53% |
| 2024-01-25 | $0.2331 | $0.2333 | $0.2233 | $0.229712 | $111.31K | +0.35% |
| 2024-01-24 | $0.2308 | $0.2337 | $0.2252 | $0.228919 | $712.38K | -0.63% |
| 2024-01-23 | $0.2235 | $0.2401 | $0.2210 | $0.23038 | $899.99K | +2.12% |
| 2024-01-22 | $0.24007 | $0.27815 | $0.2255 | $0.225601 | $2.06M | -3.86% |
| 2024-01-21 | $0.2436 | $0.2800 | $0.2307 | $0.234648 | $6.84M | -3.14% |
| 2024-01-20 | $0.2393 | $0.2463 | $0.2359 | $0.242252 | $475.93K | +1.61% |
| 2024-01-19 | $0.2327 | $0.2409 | $0.2237 | $0.23842 | $546.17K | +1.25% |
| 2024-01-18 | $0.2505 | $0.2507 | $0.2321 | $0.235469 | $903.92K | -6.33% |
| 2024-01-17 | $0.2510 | $0.2558 | $0.2475 | $0.251381 | $517.09K | -1.00% |
| 2024-01-16 | $0.2581 | $0.2622 | $0.2488 | $0.253925 | $765.45K | -0.87% |
| 2024-01-15 | $0.2517 | $0.2597 | $0.2500 | $0.256159 | $427.89K | +2.30% |
| 2024-01-14 | $0.2634 | $0.2640 | $0.2466 | $0.250397 | $973.28K | -4.99% |
| 2024-01-13 | $0.2674 | $0.2674 | $0.2586 | $0.263544 | $612.21K | -1.18% |
| 2024-01-12 | $0.2760 | $0.2789 | $0.2558 | $0.266698 | $1.24M | -4.34% |
| 2024-01-11 | $0.2794 | $0.2905 | $0.2731 | $0.278803 | $1.77M | +0.47% |
| 2024-01-10 | $0.2491 | $0.2912 | $0.2474 | $0.27749 | $3.77M | +11.88% |
| 2024-01-09 | $0.2380 | $0.2537 | $0.2329 | $0.248035 | $1.62M | -2.35% |
| 2024-01-08 | $0.2352 | $0.2545 | $0.2195 | $0.254012 | $165.82K | +8.06% |
| 2024-01-07 | $0.2487 | $0.2577 | $0.2326 | $0.235072 | $150.65K | -4.25% |
| 2024-01-06 | $0.2519 | $0.2578 | $0.2425 | $0.245514 | $787.42K | -3.73% |
| 2024-01-05 | $0.2508 | $0.2597 | $0.2412 | $0.255021 | $1.13M | -6.86% |
| 2024-01-04 | $0.2659 | $0.2783 | $0.2603 | $0.273791 | $193.14K | +3.10% |
| 2024-01-03 | $0.3019 | $0.3189 | $0.2044 | $0.265568 | $783.04K | -11.99% |
| 2024-01-02 | $0.3113 | $0.3174 | $0.2963 | $0.301747 | $275.51K | -1.25% |
| 2024-01-01 | $0.3037 | $0.3178 | $0.2998 | $0.305575 | $1.74M | +1.45% |
Frequently asked questions
What was the Loopring price on January 1, 2024?
LRC opened 2024-01-01 at $0.3037 and closed that day at $0.305575.
What was the highest price of Loopring in 2024?
The highest was $0.5549 on 2024-03-14; the lowest was $0.1002 on 2024-08-04.
How much did Loopring change in 2024?
LRC moved -35.64% in 2024, from $0.3037 to $0.195473.
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.