Loopring
LRC
Rank #537
$0.0519
Updated 4 months ago
Market Cap
$64.66M
24h Volume
$5.90M
Avg Volume (6m)
$10.88M
24h High/Low
$0.0527
$0.0486
$0.0486
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
Exchange-based Tokens
Arbitrum Ecosystem
Decentralized Finance (DeFi)
Energi Ecosystem
Decentralized Exchange (DEX)
Governance
Zero Knowledge (ZK)
Layer 2 (L2)
Rollup
Loopring Ecosystem
Chains
Ethereum
0xbbbbca6a901c926...
Arbitrum One
0x46d0ce7de6247b0...
Energi
0x193da10f8a969d4...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0519 | $0.0527 | $0.0486 | $0.0519 | $5.90M | $64.66M |
| Dec 2, 2025 | $0.0489 | $0.0517 | $0.0482 | $0.0517 | $5.23M | $61.79M |
| Dec 1, 2025 | $0.0530 | $0.0530 | $0.0482 | $0.0490 | $6.85M | $61.42M |
| Nov 30, 2025 | $0.0531 | $0.0536 | $0.0528 | $0.0535 | $4.93M | $66.33M |
| Nov 29, 2025 | $0.0540 | $0.0541 | $0.0531 | $0.0531 | $4.39M | $66.98M |
| Nov 28, 2025 | $0.0551 | $0.0551 | $0.0538 | $0.0541 | $4.51M | $67.87M |
| Nov 27, 2025 | $0.0554 | $0.0561 | $0.0552 | $0.0552 | $6.59M | $69.29M |
| Nov 26, 2025 | $0.0549 | $0.0553 | $0.0532 | $0.0553 | $7.42M | $67.69M |
| Nov 25, 2025 | $0.0554 | $0.0554 | $0.0542 | $0.0546 | $6.22M | $68.19M |
| Nov 24, 2025 | $0.0531 | $0.0560 | $0.0531 | $0.0556 | $7.08M | $67.76M |
| Nov 23, 2025 | $0.0544 | $0.0552 | $0.0534 | $0.0536 | $7.96M | $67.90M |
| Nov 22, 2025 | $0.0538 | $0.0549 | $0.0525 | $0.0549 | $10.42M | $66.59M |
| Nov 21, 2025 | $0.0571 | $0.0577 | $0.0531 | $0.0536 | $17.07M | $68.65M |
| Nov 20, 2025 | $0.0579 | $0.0609 | $0.0564 | $0.0579 | $10.77M | $72.57M |
| Nov 19, 2025 | $0.0594 | $0.0594 | $0.0560 | $0.0575 | $7.71M | $72.30M |
| Nov 18, 2025 | $0.0582 | $0.0601 | $0.0581 | $0.0598 | $9.06M | $73.64M |
| Nov 17, 2025 | $0.0597 | $0.0610 | $0.0575 | $0.0580 | $8.53M | $74.66M |
| Nov 16, 2025 | $0.0609 | $0.0625 | $0.0584 | $0.0589 | $7.58M | $75.81M |
| Nov 15, 2025 | $0.0608 | $0.0620 | $0.0604 | $0.0608 | $8.55M | $76.26M |
| Nov 14, 2025 | $0.0652 | $0.0652 | $0.0613 | $0.0613 | $12.80M | $78.74M |
| Nov 13, 2025 | $0.0643 | $0.0662 | $0.0626 | $0.0662 | $12.90M | $80.69M |
| Nov 12, 2025 | $0.0646 | $0.0671 | $0.0638 | $0.0649 | $37.16M | $81.77M |
| Nov 11, 2025 | $0.0685 | $0.0736 | $0.0650 | $0.0685 | $49.16M | $85.42M |
| Nov 10, 2025 | $0.0654 | $0.0654 | $0.0654 | $0.0654 | $9.18M | $81.48M |
| Nov 9, 2025 | $0.0656 | $0.0656 | $0.0656 | $0.0656 | $9.28M | $81.77M |
| Nov 8, 2025 | $0.0657 | $0.0657 | $0.0657 | $0.0657 | $14.85M | $81.92M |
| Nov 7, 2025 | $0.0598 | $0.0598 | $0.0598 | $0.0598 | $10.63M | $74.63M |
| Nov 6, 2025 | $0.0607 | $0.0607 | $0.0607 | $0.0607 | $8.51M | $75.69M |
| Nov 5, 2025 | $0.0592 | $0.0592 | $0.0592 | $0.0592 | $13.75M | $73.70M |
| Nov 4, 2025 | $0.0602 | $0.0602 | $0.0602 | $0.0602 | $12.01M | $74.95M |
| Nov 3, 2025 | $0.0675 | $0.0675 | $0.0675 | $0.0675 | $8.10M | $84.09M |
| Nov 2, 2025 | $0.0670 | $0.0670 | $0.0670 | $0.0670 | $5.87M | $83.45M |
| Nov 1, 2025 | $0.0664 | $0.0664 | $0.0664 | $0.0664 | $6.36M | $82.74M |
| Oct 31, 2025 | $0.0642 | $0.0642 | $0.0642 | $0.0642 | $11.20M | $79.84M |
| Oct 30, 2025 | $0.0683 | $0.0683 | $0.0683 | $0.0683 | $10.41M | $85.01M |
| Oct 29, 2025 | $0.0679 | $0.0679 | $0.0679 | $0.0679 | $22.16M | $84.56M |
| Oct 28, 2025 | $0.0689 | $0.0689 | $0.0689 | $0.0689 | $6.50M | $85.83M |
| Oct 27, 2025 | $0.0708 | $0.0708 | $0.0708 | $0.0708 | $5.67M | $88.18M |