Loopring price history in 2025
In 2025 Loopring (LRC) went from $0.1944 on 2025-01-01 to $0.049682 on 2025-12-31, a change of -74.44%. The highest price was $0.2249 on 2025-01-06 and the lowest $0.04786 on 2025-12-07. About $734.87M was traded across the year. The best day was 2025-12-10 (+23.23%) and the worst 2025-10-10 (-21.84%).
$0.1944Open · 2025-01-01
$0.049682Close · 2025-12-31
$0.2249High · 2025-01-06
$0.04786Low · 2025-12-07
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.1944 | $0.2249 | $0.1489 | $0.163304 | $36.80M | -16.00% |
| February | $0.1644 | $0.1683 | $0.0994 | $0.123793 | $68.71M | -24.70% |
| March | $0.1237 | $0.1327 | $0.0950 | $0.098145 | $62.57M | -20.66% |
| April | $0.0982 | $0.10967 | $0.07564 | $0.099795 | $59.51M | +1.62% |
| May | $0.09935 | $0.1267 | $0.08253 | $0.086638 | $96.81M | -12.79% |
| June | $0.0865 | $0.0959 | $0.06574 | $0.074442 | $30.22M | -13.94% |
| July | $0.07443 | $0.1116 | $0.07063 | $0.081676 | $77.62M | +9.74% |
| August | $0.08197 | $0.1188 | $0.07678 | $0.105776 | $108.57M | +29.04% |
| September | $0.10579 | $0.11339 | $0.07834 | $0.083801 | $65.65M | -20.79% |
| October | $0.0838 | $0.09434 | $0.04908 | $0.066674 | $30.26M | -20.44% |
| November | $0.06646 | $0.0747 | $0.05188 | $0.052877 | $23.68M | -20.44% |
| December | $0.05284 | $0.0889 | $0.04786 | $0.049682 | $74.47M | -5.98% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.05117 | $0.05197 | $0.04907 | $0.049682 | $628.59K | -2.45% |
| 2025-12-30 | $0.05127 | $0.05202 | $0.05067 | $0.050929 | $331.64K | -0.80% |
| 2025-12-29 | $0.05284 | $0.05383 | $0.05117 | $0.051342 | $497.84K | -2.44% |
| 2025-12-28 | $0.05446 | $0.05462 | $0.0524 | $0.052626 | $535.47K | -3.16% |
| 2025-12-27 | $0.05429 | $0.05488 | $0.05328 | $0.054346 | $600.48K | +0.16% |
| 2025-12-26 | $0.05448 | $0.05628 | $0.05388 | $0.054258 | $656.17K | -0.61% |
| 2025-12-25 | $0.05499 | $0.05857 | $0.05422 | $0.054591 | $1.64M | -0.69% |
| 2025-12-24 | $0.05602 | $0.05659 | $0.05444 | $0.054972 | $397.48K | -1.64% |
| 2025-12-23 | $0.05562 | $0.05974 | $0.05449 | $0.055889 | $1.28M | +0.46% |
| 2025-12-22 | $0.0564 | $0.05778 | $0.05516 | $0.055632 | $857.26K | -1.20% |
| 2025-12-21 | $0.05862 | $0.05911 | $0.05547 | $0.056309 | $901.64K | -3.98% |
| 2025-12-20 | $0.06196 | $0.06454 | $0.05818 | $0.058643 | $1.32M | -5.44% |
| 2025-12-19 | $0.05503 | $0.06267 | $0.05382 | $0.062019 | $1.85M | +12.69% |
| 2025-12-18 | $0.05298 | $0.06328 | $0.05244 | $0.055033 | $4.11M | +3.82% |
| 2025-12-17 | $0.05675 | $0.05681 | $0.05263 | $0.053006 | $1.04M | -6.10% |
| 2025-12-16 | $0.05749 | $0.05862 | $0.05524 | $0.056448 | $1.43M | -1.46% |
| 2025-12-15 | $0.0627 | $0.06494 | $0.05694 | $0.057282 | $2.27M | -8.66% |
| 2025-12-14 | $0.06715 | $0.06934 | $0.06227 | $0.062713 | $3.47M | -6.68% |
| 2025-12-13 | $0.06382 | $0.07358 | $0.06207 | $0.0672 | $9.11M | +5.35% |
| 2025-12-12 | $0.05717 | $0.0855 | $0.05537 | $0.06379 | $10.20M | +11.87% |
| 2025-12-11 | $0.06285 | $0.07642 | $0.05672 | $0.057022 | $16.10M | -8.70% |
| 2025-12-10 | $0.05092 | $0.0889 | $0.04961 | $0.062456 | $12.29M | +23.23% |
| 2025-12-09 | $0.04908 | $0.05206 | $0.04809 | $0.050684 | $352.33K | +3.27% |
| 2025-12-08 | $0.04863 | $0.05057 | $0.04831 | $0.049079 | $297.42K | +0.56% |
| 2025-12-07 | $0.0499 | $0.05024 | $0.04786 | $0.048808 | $396.22K | -1.82% |
| 2025-12-06 | $0.04886 | $0.05135 | $0.04868 | $0.049715 | $362.58K | +1.19% |
| 2025-12-05 | $0.05016 | $0.0508 | $0.04814 | $0.04913 | $387.00K | -2.06% |
| 2025-12-04 | $0.05243 | $0.05273 | $0.04984 | $0.050164 | $285.14K | -4.12% |
| 2025-12-03 | $0.05155 | $0.05302 | $0.05082 | $0.052319 | $266.18K | +1.49% |
| 2025-12-02 | $0.04875 | $0.05202 | $0.04792 | $0.05155 | $255.96K | +5.75% |
| 2025-12-01 | $0.05284 | $0.05298 | $0.0480 | $0.048748 | $369.28K | -7.81% |
| 2025-11-30 | $0.05299 | $0.05371 | $0.05255 | $0.052877 | $215.50K | -0.21% |
| 2025-11-29 | $0.05402 | $0.05438 | $0.05288 | $0.052987 | $237.75K | -1.93% |
| 2025-11-28 | $0.05506 | $0.0553 | $0.05356 | $0.054029 | $187.75K | -1.77% |
| 2025-11-27 | $0.05538 | $0.05625 | $0.0549 | $0.055001 | $221.10K | -0.78% |
| 2025-11-26 | $0.05471 | $0.0556 | $0.0529 | $0.055435 | $500.21K | +1.88% |
| 2025-11-25 | $0.05539 | $0.05544 | $0.05368 | $0.054411 | $283.81K | -1.46% |
| 2025-11-24 | $0.05312 | $0.05623 | $0.05275 | $0.055219 | $354.61K | +3.51% |
| 2025-11-23 | $0.05442 | $0.05537 | $0.05293 | $0.053348 | $449.20K | -1.86% |
| 2025-11-22 | $0.05369 | $0.05583 | $0.05217 | $0.054358 | $514.79K | +1.37% |
| 2025-11-21 | $0.05695 | $0.05807 | $0.05188 | $0.053623 | $679.81K | -5.80% |
| 2025-11-20 | $0.05804 | $0.0614 | $0.05601 | $0.056923 | $941.63K | -2.68% |
| 2025-11-19 | $0.05944 | $0.0598 | $0.05562 | $0.058488 | $545.71K | -1.64% |
| 2025-11-18 | $0.0583 | $0.0605 | $0.05725 | $0.059463 | $375.43K | +1.44% |
| 2025-11-17 | $0.05956 | $0.06168 | $0.05733 | $0.058621 | $599.65K | -1.87% |
| 2025-11-16 | $0.06084 | $0.06298 | $0.05793 | $0.059735 | $678.60K | -1.69% |
| 2025-11-15 | $0.06061 | $0.0623 | $0.0602 | $0.060761 | $535.48K | +0.00% |
| 2025-11-14 | $0.0653 | $0.06615 | $0.0597 | $0.06076 | $679.71K | -6.36% |
| 2025-11-13 | $0.06433 | $0.06667 | $0.06237 | $0.064885 | $991.86K | +0.60% |
| 2025-11-12 | $0.06465 | $0.0674 | $0.06301 | $0.0645 | $1.13M | -0.54% |
| 2025-11-11 | $0.06733 | $0.0747 | $0.06421 | $0.06485 | $5.57M | -3.68% |
| 2025-11-10 | $0.0655 | $0.0677 | $0.0642 | $0.067328 | $619.16K | +2.92% |
| 2025-11-09 | $0.06565 | $0.06645 | $0.06224 | $0.065416 | $749.41K | -0.23% |
| 2025-11-08 | $0.06584 | $0.06744 | $0.06324 | $0.065569 | $606.15K | +0.20% |
| 2025-11-07 | $0.06031 | $0.0670 | $0.05923 | $0.06544 | $1.18M | +8.69% |
| 2025-11-06 | $0.0605 | $0.0625 | $0.05791 | $0.060209 | $542.87K | -0.56% |
| 2025-11-05 | $0.0589 | $0.06155 | $0.05592 | $0.060549 | $465.63K | +2.28% |
| 2025-11-04 | $0.06031 | $0.06247 | $0.05595 | $0.0592 | $1.62M | -1.97% |
| 2025-11-03 | $0.06764 | $0.06793 | $0.0572 | $0.060389 | $1.00M | -10.77% |
| 2025-11-02 | $0.0671 | $0.0679 | $0.0649 | $0.067678 | $580.69K | +1.03% |
| 2025-11-01 | $0.06646 | $0.06819 | $0.06588 | $0.066987 | $621.11K | +0.47% |
| 2025-10-31 | $0.06437 | $0.06687 | $0.06403 | $0.066674 | $347.18K | +3.07% |
| 2025-10-30 | $0.06846 | $0.07088 | $0.0622 | $0.064689 | $923.09K | -5.50% |
| 2025-10-29 | $0.06778 | $0.0699 | $0.06608 | $0.068455 | $713.77K | +1.21% |
| 2025-10-28 | $0.06871 | $0.07547 | $0.06655 | $0.067636 | $1.97M | -1.58% |
| 2025-10-27 | $0.07065 | $0.07197 | $0.06844 | $0.068722 | $314.73K | -2.28% |
| 2025-10-26 | $0.0689 | $0.0714 | $0.0681 | $0.070322 | $420.13K | +1.44% |
| 2025-10-25 | $0.0690 | $0.069323 | $0.06763 | $0.069323 | $292.56K | +0.66% |
| 2025-10-24 | $0.06824 | $0.0701 | $0.06722 | $0.068869 | $505.21K | +1.12% |
| 2025-10-23 | $0.06694 | $0.06906 | $0.06665 | $0.068109 | $465.50K | +1.54% |
| 2025-10-22 | $0.0681 | $0.06902 | $0.0645 | $0.067075 | $802.93K | -1.61% |
| 2025-10-21 | $0.07067 | $0.07334 | $0.06729 | $0.068172 | $835.99K | -3.43% |
| 2025-10-20 | $0.06986 | $0.0725 | $0.06827 | $0.07059 | $588.91K | +0.75% |
| 2025-10-19 | $0.06873 | $0.07081 | $0.06698 | $0.070063 | $533.05K | +1.30% |
| 2025-10-18 | $0.06847 | $0.06997 | $0.06761 | $0.069163 | $309.72K | +1.07% |
| 2025-10-17 | $0.06967 | $0.07059 | $0.0644 | $0.068431 | $861.26K | -1.42% |
| 2025-10-16 | $0.07208 | $0.07379 | $0.06864 | $0.069419 | $1.09M | -3.09% |
| 2025-10-15 | $0.07628 | $0.07722 | $0.07072 | $0.071631 | $816.19K | -6.11% |
| 2025-10-14 | $0.07777 | $0.0783 | $0.0706 | $0.076294 | $1.05M | -1.82% |
| 2025-10-13 | $0.07268 | $0.0820 | $0.07135 | $0.077707 | $2.20M | +6.11% |
| 2025-10-12 | $0.0673 | $0.0746 | $0.0657 | $0.073233 | $996.49K | +8.78% |
| 2025-10-11 | $0.0666 | $0.07058 | $0.06301 | $0.067319 | $1.33M | +1.04% |
| 2025-10-10 | $0.08585 | $0.09001 | $0.04908 | $0.066625 | $2.67M | -21.84% |
| 2025-10-09 | $0.0900 | $0.0904 | $0.08267 | $0.085239 | $1.15M | -5.32% |
| 2025-10-08 | $0.08277 | $0.09434 | $0.08149 | $0.090032 | $2.22M | +8.78% |
| 2025-10-07 | $0.0867 | $0.0874 | $0.08227 | $0.082764 | $887.10K | -4.51% |
| 2025-10-06 | $0.08473 | $0.08828 | $0.08425 | $0.086674 | $575.03K | +2.33% |
| 2025-10-05 | $0.08755 | $0.0904 | $0.08458 | $0.084701 | $1.17M | -3.22% |
| 2025-10-04 | $0.08938 | $0.0899 | $0.0850 | $0.08752 | $853.90K | -2.06% |
| 2025-10-03 | $0.08918 | $0.0921 | $0.0871 | $0.089362 | $734.64K | -0.01% |
| 2025-10-02 | $0.0894 | $0.09122 | $0.08794 | $0.08937 | $966.86K | +0.04% |
| 2025-10-01 | $0.0838 | $0.0902 | $0.08303 | $0.089335 | $1.65M | +6.60% |
| 2025-09-30 | $0.08637 | $0.08723 | $0.08123 | $0.083801 | $984.09K | -2.96% |
| 2025-09-29 | $0.0843 | $0.09108 | $0.08363 | $0.086356 | $4.17M | +2.39% |
| 2025-09-28 | $0.08287 | $0.08458 | $0.0796 | $0.084337 | $766.17K | +2.14% |
| 2025-09-27 | $0.08309 | $0.08361 | $0.08185 | $0.082572 | $389.14K | -0.58% |
| 2025-09-26 | $0.07986 | $0.08359 | $0.07939 | $0.083051 | $558.66K | +3.49% |
| 2025-09-25 | $0.08491 | $0.08506 | $0.07834 | $0.08025 | $1.29M | -5.51% |
| 2025-09-24 | $0.08285 | $0.08711 | $0.0817 | $0.084933 | $504.58K | +2.50% |
| 2025-09-23 | $0.0843 | $0.08475 | $0.08195 | $0.082858 | $648.97K | -1.53% |
| 2025-09-22 | $0.0911 | $0.0915 | $0.0810 | $0.084144 | $1.25M | -7.69% |
| 2025-09-21 | $0.09311 | $0.09409 | $0.09106 | $0.091152 | $343.57K | -1.84% |
| 2025-09-20 | $0.09174 | $0.0945 | $0.0910 | $0.092863 | $415.65K | +0.99% |
| 2025-09-19 | $0.09739 | $0.09877 | $0.09103 | $0.091953 | $936.33K | -5.57% |
| 2025-09-18 | $0.0972 | $0.09875 | $0.09607 | $0.097378 | $570.35K | +0.20% |
| 2025-09-17 | $0.0936 | $0.09723 | $0.09014 | $0.097187 | $1.41M | +4.32% |
| 2025-09-16 | $0.09249 | $0.09436 | $0.0905 | $0.093164 | $402.11K | +0.62% |
| 2025-09-15 | $0.09528 | $0.0966 | $0.0899 | $0.092587 | $759.99K | -2.74% |
| 2025-09-14 | $0.10028 | $0.10087 | $0.09391 | $0.095194 | $1.06M | -5.09% |
| 2025-09-13 | $0.0985 | $0.1017 | $0.09794 | $0.100304 | $1.32M | +1.57% |
| 2025-09-12 | $0.09676 | $0.09929 | $0.09557 | $0.098755 | $1.00M | +2.20% |
| 2025-09-11 | $0.09645 | $0.09722 | $0.0949 | $0.096626 | $788.88K | +0.30% |
| 2025-09-10 | $0.09609 | $0.09915 | $0.0948 | $0.096334 | $1.07M | -0.08% |
| 2025-09-09 | $0.09987 | $0.10149 | $0.09467 | $0.096414 | $1.77M | -3.49% |
| 2025-09-08 | $0.0978 | $0.1006 | $0.0965 | $0.099899 | $1.05M | +1.72% |
| 2025-09-07 | $0.09641 | $0.10028 | $0.0960 | $0.098206 | $1.66M | +1.56% |
| 2025-09-06 | $0.0996 | $0.10037 | $0.09636 | $0.096699 | $1.27M | -2.79% |
| 2025-09-05 | $0.09948 | $0.10517 | $0.09883 | $0.099476 | $2.62M | -0.16% |
| 2025-09-04 | $0.10743 | $0.10852 | $0.09738 | $0.099634 | $2.86M | -7.27% |
| 2025-09-03 | $0.1069 | $0.10932 | $0.1021 | $0.107447 | $3.96M | +1.13% |
| 2025-09-02 | $0.10166 | $0.11339 | $0.09857 | $0.106248 | $14.11M | +4.61% |
| 2025-09-01 | $0.10579 | $0.1067 | $0.09658 | $0.101568 | $15.71M | -3.98% |
| 2025-08-31 | $0.0883 | $0.1188 | $0.08824 | $0.105776 | $42.68M | +19.84% |
| 2025-08-30 | $0.0866 | $0.08913 | $0.08544 | $0.088266 | $1.30M | +1.50% |
| 2025-08-29 | $0.09059 | $0.09138 | $0.08467 | $0.086962 | $1.79M | -3.96% |
| 2025-08-28 | $0.0914 | $0.09429 | $0.08806 | $0.090549 | $2.40M | -0.92% |
| 2025-08-27 | $0.08774 | $0.09148 | $0.08744 | $0.091389 | $1.78M | +3.71% |
| 2025-08-26 | $0.08316 | $0.08837 | $0.08218 | $0.088118 | $1.23M | +5.51% |
| 2025-08-25 | $0.09076 | $0.09328 | $0.08187 | $0.083515 | $2.04M | -8.06% |
| 2025-08-24 | $0.0929 | $0.09384 | $0.08767 | $0.090835 | $1.66M | -2.15% |
| 2025-08-23 | $0.09353 | $0.09389 | $0.09028 | $0.092833 | $2.16M | -0.32% |
| 2025-08-22 | $0.08708 | $0.0942 | $0.08311 | $0.09313 | $2.99M | +7.09% |
| 2025-08-21 | $0.08928 | $0.09028 | $0.0866 | $0.086962 | $1.21M | -2.09% |
| 2025-08-20 | $0.08634 | $0.0909 | $0.0853 | $0.088822 | $1.96M | +2.57% |
| 2025-08-19 | $0.08809 | $0.09549 | $0.0861 | $0.086599 | $3.59M | -1.65% |
| 2025-08-18 | $0.0914 | $0.09156 | $0.08726 | $0.08805 | $1.99M | -3.78% |
| 2025-08-17 | $0.09568 | $0.0959 | $0.0910 | $0.091506 | $2.62M | -4.17% |
| 2025-08-16 | $0.08458 | $0.1010 | $0.0845 | $0.095485 | $14.95M | +12.87% |
| 2025-08-15 | $0.0853 | $0.0875 | $0.08143 | $0.084601 | $1.43M | -0.92% |
| 2025-08-14 | $0.09686 | $0.09779 | $0.08363 | $0.085383 | $3.22M | -11.90% |
| 2025-08-13 | $0.09307 | $0.09788 | $0.09193 | $0.096918 | $2.88M | +4.16% |
| 2025-08-12 | $0.0845 | $0.09357 | $0.08381 | $0.093049 | $1.81M | +10.01% |
| 2025-08-11 | $0.09141 | $0.09339 | $0.08303 | $0.08458 | $1.73M | -7.46% |
| 2025-08-10 | $0.09085 | $0.09309 | $0.08817 | $0.091397 | $1.19M | +0.69% |
| 2025-08-09 | $0.0874 | $0.09201 | $0.08724 | $0.090771 | $1.11M | +3.92% |
| 2025-08-08 | $0.08603 | $0.0877 | $0.08456 | $0.087347 | $1.03M | +1.75% |
| 2025-08-07 | $0.08267 | $0.0863 | $0.08139 | $0.085843 | $1.08M | +3.32% |
| 2025-08-06 | $0.0815 | $0.08339 | $0.07943 | $0.083082 | $838.13K | +1.66% |
| 2025-08-05 | $0.08446 | $0.08498 | $0.0797 | $0.081725 | $794.17K | -3.23% |
| 2025-08-04 | $0.0807 | $0.08522 | $0.08055 | $0.084451 | $978.30K | +4.66% |
| 2025-08-03 | $0.0787 | $0.08106 | $0.0779 | $0.080689 | $560.56K | +2.21% |
| 2025-08-02 | $0.07953 | $0.0812 | $0.07678 | $0.078947 | $1.33M | -0.51% |
| 2025-08-01 | $0.08197 | $0.08223 | $0.0772 | $0.079348 | $2.23M | -2.85% |
| 2025-07-31 | $0.0870 | $0.08927 | $0.08155 | $0.081676 | $1.23M | -5.96% |
| 2025-07-30 | $0.08874 | $0.0891 | $0.08331 | $0.086852 | $1.61M | -1.77% |
| 2025-07-29 | $0.08783 | $0.09101 | $0.08591 | $0.088412 | $1.94M | +0.53% |
| 2025-07-28 | $0.09376 | $0.09648 | $0.08716 | $0.087948 | $2.50M | -6.23% |
| 2025-07-27 | $0.09128 | $0.09388 | $0.09104 | $0.09379 | $1.46M | +2.58% |
| 2025-07-26 | $0.09296 | $0.09369 | $0.09106 | $0.091433 | $1.06M | -1.54% |
| 2025-07-25 | $0.09069 | $0.0931 | $0.0875 | $0.092865 | $2.24M | +2.54% |
| 2025-07-24 | $0.09307 | $0.09458 | $0.08684 | $0.090569 | $2.78M | -2.59% |
| 2025-07-23 | $0.10267 | $0.10283 | $0.09018 | $0.092979 | $4.64M | -9.47% |
| 2025-07-22 | $0.1026 | $0.1030 | $0.0982 | $0.102704 | $3.58M | +0.36% |
| 2025-07-21 | $0.10349 | $0.1116 | $0.09947 | $0.102337 | $6.90M | -1.35% |
| 2025-07-20 | $0.09588 | $0.1050 | $0.09516 | $0.103739 | $4.84M | +8.20% |
| 2025-07-19 | $0.09256 | $0.09686 | $0.09053 | $0.095882 | $2.99M | +3.38% |
| 2025-07-18 | $0.0916 | $0.09957 | $0.09107 | $0.092746 | $5.80M | +0.97% |
| 2025-07-17 | $0.08769 | $0.09254 | $0.0861 | $0.091859 | $5.96M | +4.25% |
| 2025-07-16 | $0.08373 | $0.09042 | $0.08297 | $0.088114 | $4.52M | +5.23% |
| 2025-07-15 | $0.07978 | $0.08379 | $0.07687 | $0.083731 | $2.09M | +4.98% |
| 2025-07-14 | $0.0807 | $0.08489 | $0.07899 | $0.079758 | $1.97M | -1.14% |
| 2025-07-13 | $0.07881 | $0.08249 | $0.07817 | $0.080682 | $1.56M | +2.40% |
| 2025-07-12 | $0.07936 | $0.08192 | $0.07713 | $0.078792 | $2.08M | -0.34% |
| 2025-07-11 | $0.08029 | $0.08333 | $0.07827 | $0.07906 | $3.40M | -1.67% |
| 2025-07-10 | $0.07524 | $0.08067 | $0.07468 | $0.080407 | $2.16M | +6.87% |
| 2025-07-09 | $0.07166 | $0.07557 | $0.07112 | $0.075238 | $1.55M | +4.59% |
| 2025-07-08 | $0.07185 | $0.07277 | $0.07063 | $0.071936 | $1.05M | +0.28% |
| 2025-07-07 | $0.07234 | $0.07307 | $0.07086 | $0.071733 | $673.20K | -0.71% |
| 2025-07-06 | $0.07174 | $0.07379 | $0.0711 | $0.072249 | $430.31K | +0.27% |
| 2025-07-05 | $0.07257 | $0.0731 | $0.0713 | $0.072058 | $548.46K | -0.52% |
| 2025-07-04 | $0.07764 | $0.07816 | $0.0715 | $0.072431 | $1.25M | -6.76% |
| 2025-07-03 | $0.0791 | $0.0803 | $0.07743 | $0.07768 | $907.84K | -1.48% |
| 2025-07-02 | $0.07171 | $0.08219 | $0.0713 | $0.078848 | $3.39M | +9.89% |
| 2025-07-01 | $0.07443 | $0.07485 | $0.07088 | $0.071753 | $504.72K | -3.61% |
| 2025-06-30 | $0.0798 | $0.0804 | $0.07412 | $0.074442 | $474.70K | -6.69% |
| 2025-06-29 | $0.07717 | $0.0802 | $0.07592 | $0.079776 | $388.45K | +3.67% |
| 2025-06-28 | $0.0760 | $0.0780 | $0.07463 | $0.076952 | $348.73K | +1.25% |
| 2025-06-27 | $0.0743 | $0.0767 | $0.07373 | $0.076004 | $309.88K | +1.74% |
| 2025-06-26 | $0.0766 | $0.07857 | $0.0739 | $0.074701 | $358.10K | -2.06% |
| 2025-06-25 | $0.07875 | $0.07947 | $0.0760 | $0.076273 | $356.93K | -2.72% |
| 2025-06-24 | $0.0777 | $0.07976 | $0.0773 | $0.078407 | $487.18K | +0.68% |
| 2025-06-23 | $0.06907 | $0.077877 | $0.06854 | $0.077877 | $667.78K | +12.78% |
| 2025-06-22 | $0.0720 | $0.07428 | $0.06574 | $0.069052 | $1.22M | -4.09% |
| 2025-06-21 | $0.07515 | $0.0761 | $0.07011 | $0.071996 | $481.28K | -3.96% |
| 2025-06-20 | $0.0775 | $0.07979 | $0.07383 | $0.074965 | $597.05K | -3.26% |
| 2025-06-19 | $0.07809 | $0.07899 | $0.0762 | $0.077491 | $588.29K | -0.49% |
| 2025-06-18 | $0.07733 | $0.0785 | $0.07488 | $0.077872 | $512.70K | +0.70% |
| 2025-06-17 | $0.07936 | $0.08071 | $0.07649 | $0.077327 | $743.36K | -2.21% |
| 2025-06-16 | $0.07926 | $0.08299 | $0.07843 | $0.079073 | $700.66K | -0.21% |
| 2025-06-15 | $0.07915 | $0.08039 | $0.07727 | $0.079238 | $533.69K | +0.13% |
| 2025-06-14 | $0.07875 | $0.08042 | $0.0775 | $0.079132 | $745.16K | +0.36% |
| 2025-06-13 | $0.0798 | $0.07997 | $0.07463 | $0.078845 | $1.22M | -0.54% |
| 2025-06-12 | $0.0857 | $0.0857 | $0.079273 | $0.079273 | $1.07M | -7.55% |
| 2025-06-11 | $0.09022 | $0.0910 | $0.0849 | $0.085745 | $1.10M | -4.89% |
| 2025-06-10 | $0.08739 | $0.09272 | $0.0866 | $0.090153 | $2.03M | +2.82% |
| 2025-06-09 | $0.0832 | $0.087679 | $0.08164 | $0.087679 | $1.75M | +4.91% |
| 2025-06-08 | $0.08434 | $0.0867 | $0.0824 | $0.083573 | $1.08M | -0.47% |
| 2025-06-07 | $0.0810 | $0.0848 | $0.0806 | $0.083964 | $1.02M | +3.72% |
| 2025-06-06 | $0.08422 | $0.08698 | $0.08071 | $0.080951 | $1.48M | -4.35% |
| 2025-06-05 | $0.08927 | $0.09383 | $0.08362 | $0.084637 | $3.81M | -5.19% |
| 2025-06-04 | $0.08734 | $0.0959 | $0.08615 | $0.089266 | $3.05M | +2.21% |
| 2025-06-03 | $0.0910 | $0.09237 | $0.08476 | $0.087337 | $1.21M | -3.20% |
| 2025-06-02 | $0.08784 | $0.0917 | $0.0852 | $0.090227 | $948.83K | +2.95% |
| 2025-06-01 | $0.0865 | $0.08837 | $0.08478 | $0.087641 | $941.93K | +1.16% |
| 2025-05-31 | $0.08513 | $0.0895 | $0.08253 | $0.086638 | $1.31M | +1.71% |
| 2025-05-30 | $0.09349 | $0.0939 | $0.0846 | $0.085183 | $2.51M | -8.34% |
| 2025-05-29 | $0.09722 | $0.09937 | $0.092934 | $0.092934 | $3.07M | -3.77% |
| 2025-05-28 | $0.1006 | $0.1022 | $0.0944 | $0.096578 | $2.28M | -4.03% |
| 2025-05-27 | $0.0992 | $0.10289 | $0.09673 | $0.100635 | $1.70M | +1.12% |
| 2025-05-26 | $0.10207 | $0.10404 | $0.0985 | $0.099519 | $2.39M | -2.08% |
| 2025-05-25 | $0.1028 | $0.10342 | $0.09673 | $0.101632 | $1.45M | -1.19% |
| 2025-05-24 | $0.1057 | $0.1078 | $0.10152 | $0.102857 | $1.12M | -2.39% |
| 2025-05-23 | $0.11583 | $0.11828 | $0.1053 | $0.105372 | $1.63M | -9.02% |
| 2025-05-22 | $0.1112 | $0.1167 | $0.1110 | $0.115823 | $991.46K | +4.29% |
| 2025-05-21 | $0.11012 | $0.11363 | $0.10746 | $0.111062 | $845.66K | +0.65% |
| 2025-05-20 | $0.1083 | $0.1115 | $0.1057 | $0.110348 | $880.57K | +2.15% |
| 2025-05-19 | $0.11238 | $0.1132 | $0.10321 | $0.108027 | $1.01M | -3.91% |
| 2025-05-18 | $0.10649 | $0.11439 | $0.1054 | $0.11242 | $769.48K | +5.56% |
| 2025-05-17 | $0.10937 | $0.10976 | $0.1047 | $0.106499 | $679.06K | -2.08% |
| 2025-05-16 | $0.11245 | $0.1150 | $0.10832 | $0.108761 | $1.06M | -3.41% |
| 2025-05-15 | $0.1161 | $0.1177 | $0.10923 | $0.112603 | $1.63M | -2.31% |
| 2025-05-14 | $0.12319 | $0.12498 | $0.11527 | $0.11527 | $1.98M | -6.52% |
| 2025-05-13 | $0.11898 | $0.1250 | $0.1116 | $0.123307 | $1.39M | +3.71% |
| 2025-05-12 | $0.1211 | $0.1267 | $0.1130 | $0.118901 | $2.59M | -1.30% |
| 2025-05-11 | $0.12291 | $0.1236 | $0.11745 | $0.120469 | $2.40M | -1.39% |
| 2025-05-10 | $0.1152 | $0.1239 | $0.11412 | $0.122166 | $2.46M | +6.19% |
| 2025-05-09 | $0.11141 | $0.11838 | $0.1101 | $0.115047 | $3.23M | +2.62% |
| 2025-05-08 | $0.0996 | $0.112113 | $0.0990 | $0.112113 | $3.80M | +12.66% |
| 2025-05-07 | $0.10122 | $0.10357 | $0.09755 | $0.099518 | $3.96M | -1.69% |
| 2025-05-06 | $0.10968 | $0.12243 | $0.09806 | $0.101231 | $22.65M | -7.70% |
| 2025-05-05 | $0.09365 | $0.12529 | $0.09171 | $0.109674 | $20.11M | +17.10% |
| 2025-05-04 | $0.09664 | $0.09766 | $0.09305 | $0.093656 | $969.36K | -2.52% |
| 2025-05-03 | $0.10575 | $0.10575 | $0.09565 | $0.096081 | $1.38M | -9.15% |
| 2025-05-02 | $0.10372 | $0.10915 | $0.10335 | $0.105759 | $2.92M | +1.18% |
| 2025-05-01 | $0.09935 | $0.10453 | $0.09823 | $0.10453 | $1.64M | +4.74% |
| 2025-04-30 | $0.10125 | $0.10317 | $0.09587 | $0.099795 | $1.69M | -0.91% |
| 2025-04-29 | $0.1069 | $0.1076 | $0.10017 | $0.100708 | $1.73M | -5.41% |
| 2025-04-28 | $0.10316 | $0.10828 | $0.10085 | $0.106464 | $1.71M | +3.09% |
| 2025-04-27 | $0.10712 | $0.10835 | $0.10312 | $0.103272 | $1.30M | -3.17% |
| 2025-04-26 | $0.1058 | $0.10967 | $0.10524 | $0.106658 | $1.32M | +0.54% |
| 2025-04-25 | $0.10499 | $0.10725 | $0.1032 | $0.106088 | $1.43M | +0.93% |
| 2025-04-24 | $0.10294 | $0.10548 | $0.1000 | $0.105115 | $2.81M | +2.00% |
| 2025-04-23 | $0.10184 | $0.10473 | $0.1012 | $0.103054 | $2.55M | +0.98% |
| 2025-04-22 | $0.09485 | $0.1023 | $0.09283 | $0.102053 | $3.00M | +7.57% |
| 2025-04-21 | $0.09469 | $0.10267 | $0.09264 | $0.09487 | $4.32M | +0.09% |
| 2025-04-20 | $0.09329 | $0.0980 | $0.0922 | $0.094783 | $2.19M | +1.60% |
| 2025-04-19 | $0.09007 | $0.0938 | $0.09003 | $0.093288 | $1.13M | +3.25% |
| 2025-04-18 | $0.08866 | $0.09136 | $0.08825 | $0.090352 | $1.15M | +1.64% |
| 2025-04-17 | $0.0861 | $0.08919 | $0.08514 | $0.088895 | $1.24M | +3.07% |
| 2025-04-16 | $0.08641 | $0.08816 | $0.08424 | $0.086244 | $1.67M | -0.37% |
| 2025-04-15 | $0.08806 | $0.08985 | $0.08605 | $0.086562 | $929.02K | -1.78% |
| 2025-04-14 | $0.08964 | $0.09255 | $0.08773 | $0.088134 | $2.23M | -1.43% |
| 2025-04-13 | $0.09245 | $0.09329 | $0.08834 | $0.089413 | $1.58M | -2.91% |
| 2025-04-12 | $0.08853 | $0.09333 | $0.08739 | $0.092092 | $1.44M | +4.02% |
| 2025-04-11 | $0.08686 | $0.08958 | $0.08604 | $0.08853 | $1.51M | +1.76% |
| 2025-04-10 | $0.08804 | $0.08863 | $0.08327 | $0.086997 | $2.27M | -1.17% |
| 2025-04-09 | $0.07802 | $0.08908 | $0.07564 | $0.088028 | $3.20M | +12.85% |
| 2025-04-08 | $0.08315 | $0.08556 | $0.07738 | $0.078003 | $1.79M | -5.96% |
| 2025-04-07 | $0.08318 | $0.08737 | $0.0758 | $0.082951 | $4.37M | -0.40% |
| 2025-04-06 | $0.0952 | $0.09539 | $0.08053 | $0.08328 | $2.78M | -12.46% |
| 2025-04-05 | $0.09714 | $0.09788 | $0.09372 | $0.095132 | $819.31K | -2.08% |
| 2025-04-04 | $0.09566 | $0.09844 | $0.09321 | $0.097158 | $1.76M | +1.54% |
| 2025-04-03 | $0.0930 | $0.09755 | $0.09065 | $0.095686 | $2.20M | +2.90% |
| 2025-04-02 | $0.0993 | $0.10128 | $0.09213 | $0.092992 | $2.28M | -6.25% |
| 2025-04-01 | $0.0982 | $0.1028 | $0.09807 | $0.099192 | $1.11M | +1.07% |
| 2025-03-31 | $0.0977 | $0.09987 | $0.09577 | $0.098145 | $584.75K | -0.07% |
| 2025-03-30 | $0.0979 | $0.1000 | $0.0966 | $0.098211 | $923.82K | +0.12% |
| 2025-03-29 | $0.1028 | $0.1031 | $0.0962 | $0.098092 | $2.09M | -4.58% |
| 2025-03-28 | $0.1097 | $0.1098 | $0.1006 | $0.1028 | $1.76M | -6.25% |
| 2025-03-27 | $0.1103 | $0.1127 | $0.1084 | $0.109651 | $923.88K | -0.63% |
| 2025-03-26 | $0.1131 | $0.1155 | $0.10875 | $0.110345 | $1.99M | -2.16% |
| 2025-03-25 | $0.1109 | $0.1139 | $0.1090 | $0.112781 | $1.61M | +1.67% |
| 2025-03-24 | $0.10522 | $0.1125 | $0.1046 | $0.11093 | $2.78M | +5.33% |
| 2025-03-23 | $0.1060 | $0.1074 | $0.1047 | $0.105314 | $682.31K | -0.64% |
| 2025-03-22 | $0.1044 | $0.1081 | $0.1039 | $0.105992 | $1.06M | +1.03% |
| 2025-03-21 | $0.1057 | $0.10646 | $0.1035 | $0.104915 | $1.00M | -0.47% |
| 2025-03-20 | $0.1102 | $0.1104 | $0.105408 | $0.105408 | $1.31M | -4.32% |
| 2025-03-19 | $0.1062 | $0.1108 | $0.1062 | $0.110163 | $1.99M | +3.06% |
| 2025-03-18 | $0.1070 | $0.1072 | $0.1019 | $0.106889 | $1.93M | -0.20% |
| 2025-03-17 | $0.1026 | $0.1082 | $0.1026 | $0.107101 | $1.49M | +4.32% |
| 2025-03-16 | $0.1073 | $0.1077 | $0.1022 | $0.102668 | $1.45M | -4.46% |
| 2025-03-15 | $0.1047 | $0.1080 | $0.1044 | $0.107461 | $1.12M | +2.15% |
| 2025-03-14 | $0.10334 | $0.1073 | $0.1028 | $0.105195 | $1.51M | +1.30% |
| 2025-03-13 | $0.1047 | $0.10531 | $0.10074 | $0.103847 | $1.50M | -0.57% |
| 2025-03-12 | $0.1054 | $0.1076 | $0.10175 | $0.104445 | $2.70M | -0.50% |
| 2025-03-11 | $0.1012 | $0.1080 | $0.0950 | $0.10497 | $3.01M | +3.80% |
| 2025-03-10 | $0.1011 | $0.1139 | $0.1001 | $0.101125 | $5.56M | -0.13% |
| 2025-03-09 | $0.1080 | $0.1081 | $0.0984 | $0.101256 | $2.08M | -6.20% |
| 2025-03-08 | $0.1108 | $0.1115 | $0.1071 | $0.107953 | $1.43M | -2.28% |
| 2025-03-07 | $0.1127 | $0.1149 | $0.1070 | $0.110472 | $3.46M | -1.99% |
| 2025-03-06 | $0.1146 | $0.1174 | $0.1099 | $0.112716 | $2.09M | -1.61% |
| 2025-03-05 | $0.1113 | $0.1160 | $0.1100 | $0.114557 | $1.91M | +2.86% |
| 2025-03-04 | $0.1134 | $0.11386 | $0.1040 | $0.111368 | $3.85M | -1.87% |
| 2025-03-03 | $0.1323 | $0.1327 | $0.1120 | $0.113491 | $3.56M | -14.25% |
| 2025-03-02 | $0.1216 | $0.1326 | $0.1184 | $0.132353 | $3.33M | +8.65% |
| 2025-03-01 | $0.1237 | $0.1242 | $0.1181 | $0.121812 | $1.90M | -1.60% |
| 2025-02-28 | $0.1236 | $0.1250 | $0.1129 | $0.123793 | $3.77M | +0.39% |
| 2025-02-27 | $0.1213 | $0.1275 | $0.1199 | $0.123318 | $3.59M | +1.32% |
| 2025-02-26 | $0.1191 | $0.1253 | $0.1168 | $0.121707 | $3.97M | +1.68% |
| 2025-02-25 | $0.1193 | $0.1207 | $0.1115 | $0.119696 | $6.64M | +0.70% |
| 2025-02-24 | $0.1358 | $0.1363 | $0.11715 | $0.118869 | $4.83M | -12.45% |
| 2025-02-23 | $0.1421 | $0.1422 | $0.1336 | $0.13578 | $2.23M | -4.40% |
| 2025-02-22 | $0.1340 | $0.1427 | $0.1332 | $0.142028 | $1.92M | +6.13% |
| 2025-02-21 | $0.1331 | $0.1442 | $0.1308 | $0.133819 | $4.17M | +0.44% |
| 2025-02-20 | $0.1308 | $0.1338 | $0.1287 | $0.133232 | $2.12M | +2.06% |
| 2025-02-19 | $0.1301 | $0.1323 | $0.1288 | $0.130538 | $1.98M | +0.45% |
| 2025-02-18 | $0.1354 | $0.1356 | $0.12383 | $0.12995 | $2.40M | -4.07% |
| 2025-02-17 | $0.1332 | $0.14153 | $0.13086 | $0.135465 | $1.78M | +1.78% |
| 2025-02-16 | $0.1374 | $0.1424 | $0.1312 | $0.133096 | $1.89M | -2.68% |
| 2025-02-15 | $0.1428 | $0.1463 | $0.1336 | $0.136758 | $3.00M | -4.27% |
| 2025-02-14 | $0.1314 | $0.1614 | $0.1309 | $0.142856 | $4.97M | +7.95% |
| 2025-02-13 | $0.1345 | $0.1357 | $0.1265 | $0.13233 | $2.15M | -1.60% |
| 2025-02-12 | $0.1266 | $0.1368 | $0.1211 | $0.134481 | $2.28M | +6.25% |
| 2025-02-11 | $0.12899 | $0.1364 | $0.1248 | $0.126576 | $2.12M | -2.22% |
| 2025-02-10 | $0.1278 | $0.1298 | $0.1225 | $0.129454 | $2.05M | +1.47% |
| 2025-02-09 | $0.1296 | $0.13271 | $0.1218 | $0.127584 | $838.30K | -1.35% |
| 2025-02-08 | $0.1260 | $0.1310 | $0.1227 | $0.12933 | $607.46K | +2.69% |
| 2025-02-07 | $0.1246 | $0.13257 | $0.1217 | $0.125936 | $853.85K | +1.05% |
| 2025-02-06 | $0.1294 | $0.1342 | $0.1227 | $0.12463 | $700.26K | -3.68% |
| 2025-02-05 | $0.1280 | $0.1397 | $0.1268 | $0.12939 | $1.12M | +0.91% |
| 2025-02-04 | $0.1363 | $0.1379 | $0.1220 | $0.128225 | $1.33M | -5.88% |
| 2025-02-03 | $0.1323 | $0.1380 | $0.0994 | $0.136229 | $3.17M | +2.94% |
| 2025-02-02 | $0.1500 | $0.1534 | $0.1240 | $0.132342 | $1.19M | -10.97% |
| 2025-02-01 | $0.1644 | $0.1683 | $0.14864 | $0.14864 | $1.04M | -8.98% |
| 2025-01-31 | $0.1669 | $0.17574 | $0.1614 | $0.163304 | $1.34M | -2.13% |
| 2025-01-30 | $0.1614 | $0.1719 | $0.1588 | $0.166866 | $558.69K | +3.39% |
| 2025-01-29 | $0.1547 | $0.1665 | $0.1537 | $0.161388 | $647.46K | +4.28% |
| 2025-01-28 | $0.1626 | $0.1682 | $0.1532 | $0.154767 | $549.23K | -5.13% |
| 2025-01-27 | $0.1634 | $0.1649 | $0.1489 | $0.163136 | $1.12M | -0.23% |
| 2025-01-26 | $0.1647 | $0.1745 | $0.1631 | $0.163508 | $740.69K | -0.72% |
| 2025-01-25 | $0.1674 | $0.1686 | $0.1636 | $0.164696 | $344.34K | -1.32% |
| 2025-01-24 | $0.1712 | $0.1759 | $0.1650 | $0.166901 | $1.02M | -2.44% |
| 2025-01-23 | $0.17397 | $0.1764 | $0.1665 | $0.171083 | $1.35M | -1.56% |
| 2025-01-22 | $0.1793 | $0.1840 | $0.1736 | $0.173786 | $849.92K | -2.98% |
| 2025-01-21 | $0.1716 | $0.1825 | $0.1628 | $0.179129 | $1.27M | +3.92% |
| 2025-01-20 | $0.1738 | $0.1873 | $0.1660 | $0.172373 | $3.05M | -1.15% |
| 2025-01-19 | $0.1967 | $0.2023 | $0.1706 | $0.174373 | $3.35M | -11.38% |
| 2025-01-18 | $0.2124 | $0.2152 | $0.1933 | $0.19676 | $1.44M | -7.39% |
| 2025-01-17 | $0.1953 | $0.2135 | $0.1948 | $0.212467 | $1.54M | +8.80% |
| 2025-01-16 | $0.1924 | $0.1996 | $0.1871 | $0.195281 | $1.30M | +1.32% |
| 2025-01-15 | $0.1835 | $0.192745 | $0.17897 | $0.192745 | $1.54M | +5.08% |
| 2025-01-14 | $0.1773 | $0.1844 | $0.1753 | $0.183429 | $494.86K | +2.98% |
| 2025-01-13 | $0.1829 | $0.1876 | $0.1647 | $0.17812 | $1.22M | -2.57% |
| 2025-01-12 | $0.1868 | $0.1887 | $0.1800 | $0.182823 | $463.41K | -2.09% |
| 2025-01-11 | $0.1875 | $0.1909 | $0.1827 | $0.186727 | $580.95K | +0.06% |
| 2025-01-10 | $0.1839 | $0.1907 | $0.1812 | $0.186621 | $872.25K | +1.26% |
| 2025-01-09 | $0.18785 | $0.1905 | $0.1789 | $0.184292 | $1.22M | -1.90% |
| 2025-01-08 | $0.1927 | $0.19534 | $0.1787 | $0.187858 | $1.62M | -1.95% |
| 2025-01-07 | $0.21603 | $0.21671 | $0.191602 | $0.191602 | $1.97M | -11.78% |
| 2025-01-06 | $0.2162 | $0.2249 | $0.2126 | $0.217185 | $1.20M | +0.45% |
| 2025-01-05 | $0.2149 | $0.2180 | $0.2085 | $0.216217 | $593.41K | +0.92% |
| 2025-01-04 | $0.2191 | $0.22062 | $0.2120 | $0.214244 | $940.18K | -1.07% |
| 2025-01-03 | $0.2080 | $0.2195 | $0.2040 | $0.216557 | $1.65M | +4.13% |
| 2025-01-02 | $0.2033 | $0.2129 | $0.2026 | $0.207966 | $683.82K | +1.13% |
| 2025-01-01 | $0.1944 | $0.205633 | $0.1886 | $0.205633 | $1.27M | +5.20% |
Frequently asked questions
What was the Loopring price on January 1, 2025?
LRC opened 2025-01-01 at $0.1944 and closed that day at $0.205633.
What was the highest price of Loopring in 2025?
The highest was $0.2249 on 2025-01-06; the lowest was $0.04786 on 2025-12-07.
How much did Loopring change in 2025?
LRC moved -74.44% in 2025, from $0.1944 to $0.049682.
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.