Loopring
LRC
Rank #537
$0.0519
Updated 25 days ago
Market Cap
$64.66M
24h Volume
$5.90M
Avg Volume (6m)
$16.51M
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 |
| Oct 26, 2025 | $0.0689 | $0.0689 | $0.0689 | $0.0689 | $4.59M | $85.85M |
| Oct 25, 2025 | $0.0689 | $0.0689 | $0.0689 | $0.0689 | $6.72M | $85.91M |
| Oct 24, 2025 | $0.0682 | $0.0682 | $0.0682 | $0.0682 | $6.62M | $84.97M |
| Oct 23, 2025 | $0.0668 | $0.0668 | $0.0668 | $0.0668 | $8.83M | $83.30M |
| Oct 22, 2025 | $0.0683 | $0.0683 | $0.0683 | $0.0683 | $9.58M | $85.14M |
| Oct 21, 2025 | $0.0707 | $0.0707 | $0.0707 | $0.0707 | $7.25M | $88.08M |
| Oct 20, 2025 | $0.0699 | $0.0699 | $0.0699 | $0.0699 | $7.26M | $87.09M |
| Oct 19, 2025 | $0.0688 | $0.0688 | $0.0688 | $0.0688 | $4.81M | $85.75M |
| Oct 18, 2025 | $0.0685 | $0.0685 | $0.0685 | $0.0685 | $10.73M | $85.43M |
| Oct 17, 2025 | $0.0695 | $0.0695 | $0.0695 | $0.0695 | $11.38M | $86.68M |
| Oct 16, 2025 | $0.0721 | $0.0721 | $0.0721 | $0.0721 | $9.24M | $89.86M |
| Oct 15, 2025 | $0.0765 | $0.0765 | $0.0765 | $0.0765 | $14.25M | $95.32M |
| Oct 14, 2025 | $0.0778 | $0.0778 | $0.0778 | $0.0778 | $23.83M | $96.91M |
| Oct 13, 2025 | $0.0727 | $0.0727 | $0.0727 | $0.0727 | $11.27M | $90.55M |
| Oct 12, 2025 | $0.0676 | $0.0676 | $0.0676 | $0.0676 | $18.08M | $84.19M |
| Oct 11, 2025 | $0.0672 | $0.0672 | $0.0672 | $0.0672 | $29.41M | $83.94M |
| Oct 10, 2025 | $0.0858 | $0.0858 | $0.0858 | $0.0858 | $12.54M | $106.76M |
| Oct 9, 2025 | $0.0898 | $0.0898 | $0.0898 | $0.0898 | $27.77M | $111.85M |
| Oct 8, 2025 | $0.0828 | $0.0828 | $0.0828 | $0.0828 | $10.99M | $103.08M |
| Oct 7, 2025 | $0.0867 | $0.0867 | $0.0867 | $0.0867 | $10.03M | $108.02M |
| Oct 6, 2025 | $0.0849 | $0.0849 | $0.0849 | $0.0849 | $9.68M | $105.85M |
| Oct 5, 2025 | $0.0876 | $0.0876 | $0.0876 | $0.0876 | $9.68M | $109.12M |
| Oct 4, 2025 | $0.0894 | $0.0894 | $0.0894 | $0.0894 | $12.23M | $111.42M |
| Oct 3, 2025 | $0.0890 | $0.0890 | $0.0890 | $0.0890 | $12.79M | $110.85M |
| Oct 2, 2025 | $0.0892 | $0.0892 | $0.0892 | $0.0892 | $18.32M | $111.10M |
| Oct 1, 2025 | $0.0837 | $0.0837 | $0.0837 | $0.0837 | $14.38M | $104.36M |
| Sep 30, 2025 | $0.0863 | $0.0863 | $0.0863 | $0.0863 | $39.07M | $107.59M |
| Sep 29, 2025 | $0.0844 | $0.0844 | $0.0844 | $0.0844 | $12.58M | $105.11M |
| Sep 28, 2025 | $0.0830 | $0.0830 | $0.0830 | $0.0830 | $6.09M | $103.43M |
| Sep 27, 2025 | $0.0830 | $0.0830 | $0.0830 | $0.0830 | $9.38M | $103.36M |
| Sep 26, 2025 | $0.0798 | $0.0798 | $0.0798 | $0.0798 | $13.58M | $99.38M |
| Sep 25, 2025 | $0.0849 | $0.0849 | $0.0849 | $0.0849 | $8.24M | $105.78M |
| Sep 24, 2025 | $0.0831 | $0.0831 | $0.0831 | $0.0831 | $9.57M | $103.53M |
| Sep 23, 2025 | $0.0843 | $0.0843 | $0.0843 | $0.0843 | $16.32M | $105.05M |
| Sep 22, 2025 | $0.0914 | $0.0914 | $0.0914 | $0.0914 | $6.39M | $113.87M |
| Sep 21, 2025 | $0.0932 | $0.0932 | $0.0932 | $0.0932 | $6.00M | $116.12M |
| Sep 20, 2025 | $0.0917 | $0.0917 | $0.0917 | $0.0917 | $10.91M | $114.13M |
| Sep 19, 2025 | $0.0974 | $0.0974 | $0.0974 | $0.0974 | $9.45M | $121.39M |
| Sep 18, 2025 | $0.0970 | $0.0970 | $0.0970 | $0.0970 | $13.55M | $120.70M |
| Sep 17, 2025 | $0.0937 | $0.0937 | $0.0937 | $0.0937 | $7.14M | $116.77M |
| Sep 16, 2025 | $0.0924 | $0.0924 | $0.0924 | $0.0924 | $10.55M | $115.01M |
| Sep 15, 2025 | $0.0952 | $0.0952 | $0.0952 | $0.0952 | $14.02M | $118.51M |
| Sep 14, 2025 | $0.1003 | $0.1003 | $0.1003 | $0.1003 | $13.07M | $124.93M |
| Sep 13, 2025 | $0.0982 | $0.0982 | $0.0982 | $0.0982 | $12.33M | $122.35M |
| Sep 12, 2025 | $0.0967 | $0.0967 | $0.0967 | $0.0967 | $9.10M | $120.44M |
| Sep 11, 2025 | $0.0965 | $0.0965 | $0.0965 | $0.0965 | $12.16M | $120.24M |
| Sep 10, 2025 | $0.0961 | $0.0961 | $0.0961 | $0.0961 | $16.88M | $119.72M |
| Sep 9, 2025 | $0.0997 | $0.0997 | $0.0997 | $0.0997 | $15.61M | $124.20M |
| Sep 8, 2025 | $0.0978 | $0.0978 | $0.0978 | $0.0978 | $13.62M | $122.03M |
| Sep 7, 2025 | $0.0967 | $0.0967 | $0.0967 | $0.0967 | $11.55M | $120.58M |
| Sep 6, 2025 | $0.0999 | $0.0999 | $0.0999 | $0.0999 | $22.32M | $124.48M |
| Sep 5, 2025 | $0.0997 | $0.0997 | $0.0997 | $0.0997 | $21.61M | $124.30M |
| Sep 4, 2025 | $0.1072 | $0.1072 | $0.1072 | $0.1072 | $38.58M | $133.37M |
| Sep 3, 2025 | $0.1070 | $0.1070 | $0.1070 | $0.1070 | $96.15M | $133.26M |
| Sep 2, 2025 | $0.1016 | $0.1016 | $0.1016 | $0.1016 | $99.13M | $126.64M |
| Sep 1, 2025 | $0.1063 | $0.1063 | $0.1063 | $0.1063 | $263.61M | $132.42M |
| Aug 31, 2025 | $0.0882 | $0.0882 | $0.0882 | $0.0882 | $8.20M | $109.88M |
| Aug 30, 2025 | $0.0866 | $0.0866 | $0.0866 | $0.0866 | $9.70M | $108.01M |
| Aug 29, 2025 | $0.0904 | $0.0904 | $0.0904 | $0.0904 | $18.17M | $112.64M |
| Aug 28, 2025 | $0.0907 | $0.0907 | $0.0907 | $0.0907 | $12.02M | $112.88M |
| Aug 27, 2025 | $0.0877 | $0.0877 | $0.0877 | $0.0877 | $10.56M | $109.31M |
| Aug 26, 2025 | $0.0832 | $0.0832 | $0.0832 | $0.0832 | $13.94M | $103.72M |
| Aug 25, 2025 | $0.0906 | $0.0906 | $0.0906 | $0.0906 | $13.68M | $113.04M |
| Aug 24, 2025 | $0.0928 | $0.0928 | $0.0928 | $0.0928 | $23.54M | $115.72M |
| Aug 23, 2025 | $0.0934 | $0.0934 | $0.0934 | $0.0934 | $15.88M | $116.65M |
| Aug 22, 2025 | $0.0870 | $0.0870 | $0.0870 | $0.0870 | $8.46M | $108.33M |
| Aug 21, 2025 | $0.0893 | $0.0893 | $0.0893 | $0.0893 | $14.43M | $111.35M |
| Aug 20, 2025 | $0.0864 | $0.0864 | $0.0864 | $0.0864 | $24.22M | $107.76M |
| Aug 19, 2025 | $0.0881 | $0.0881 | $0.0881 | $0.0881 | $15.84M | $109.84M |
| Aug 18, 2025 | $0.0918 | $0.0918 | $0.0918 | $0.0918 | $22.30M | $114.45M |
| Aug 17, 2025 | $0.0957 | $0.0957 | $0.0957 | $0.0957 | $92.08M | $119.26M |
| Aug 16, 2025 | $0.0845 | $0.0845 | $0.0845 | $0.0845 | $12.32M | $105.26M |
| Aug 15, 2025 | $0.0855 | $0.0855 | $0.0855 | $0.0855 | $23.20M | $106.56M |
| Aug 14, 2025 | $0.0972 | $0.0972 | $0.0972 | $0.0972 | $22.35M | $121.09M |
| Aug 13, 2025 | $0.0929 | $0.0929 | $0.0929 | $0.0929 | $16.39M | $115.81M |
| Aug 12, 2025 | $0.0849 | $0.0849 | $0.0849 | $0.0849 | $14.41M | $105.70M |
| Aug 11, 2025 | $0.0913 | $0.0913 | $0.0913 | $0.0913 | $11.28M | $113.70M |
| Aug 10, 2025 | $0.0909 | $0.0909 | $0.0909 | $0.0909 | $9.28M | $113.19M |
| Aug 9, 2025 | $0.0873 | $0.0873 | $0.0873 | $0.0873 | $9.69M | $108.77M |
| Aug 8, 2025 | $0.0860 | $0.0860 | $0.0860 | $0.0860 | $8.90M | $107.09M |
| Aug 7, 2025 | $0.0828 | $0.0828 | $0.0828 | $0.0828 | $8.96M | $103.12M |
| Aug 6, 2025 | $0.0814 | $0.0814 | $0.0814 | $0.0814 | $9.39M | $101.48M |
| Aug 5, 2025 | $0.0845 | $0.0845 | $0.0845 | $0.0845 | $10.18M | $105.30M |
| Aug 4, 2025 | $0.0807 | $0.0807 | $0.0807 | $0.0807 | $6.61M | $100.56M |
| Aug 3, 2025 | $0.0787 | $0.0787 | $0.0787 | $0.0787 | $11.60M | $98.11M |
| Aug 2, 2025 | $0.0796 | $0.0796 | $0.0796 | $0.0796 | $16.27M | $99.15M |
| Aug 1, 2025 | $0.0820 | $0.0820 | $0.0820 | $0.0820 | $9.90M | $102.27M |
| Jul 31, 2025 | $0.0871 | $0.0871 | $0.0871 | $0.0871 | $12.97M | $108.55M |
| Jul 30, 2025 | $0.0886 | $0.0886 | $0.0886 | $0.0886 | $13.79M | $110.36M |
| Jul 29, 2025 | $0.0877 | $0.0877 | $0.0877 | $0.0877 | $14.58M | $109.32M |
| Jul 28, 2025 | $0.0938 | $0.0938 | $0.0938 | $0.0938 | $10.64M | $116.58M |
| Jul 27, 2025 | $0.0913 | $0.0913 | $0.0913 | $0.0913 | $7.63M | $113.76M |
| Jul 26, 2025 | $0.0930 | $0.0930 | $0.0930 | $0.0930 | $15.16M | $115.70M |
| Jul 25, 2025 | $0.0908 | $0.0908 | $0.0908 | $0.0908 | $15.69M | $113.08M |
| Jul 24, 2025 | $0.0932 | $0.0932 | $0.0932 | $0.0932 | $22.48M | $116.17M |
| Jul 23, 2025 | $0.1026 | $0.1026 | $0.1026 | $0.1026 | $22.23M | $127.81M |
| Jul 22, 2025 | $0.1030 | $0.1030 | $0.1030 | $0.1030 | $35.94M | $128.29M |
| Jul 21, 2025 | $0.1029 | $0.1029 | $0.1029 | $0.1029 | $26.16M | $127.89M |
| Jul 20, 2025 | $0.0959 | $0.0959 | $0.0959 | $0.0959 | $19.86M | $119.57M |
| Jul 19, 2025 | $0.0925 | $0.0925 | $0.0925 | $0.0925 | $33.59M | $115.21M |
| Jul 18, 2025 | $0.0921 | $0.0921 | $0.0921 | $0.0921 | $32.60M | $114.70M |
| Jul 17, 2025 | $0.0876 | $0.0876 | $0.0876 | $0.0876 | $25.25M | $109.15M |
| Jul 16, 2025 | $0.0837 | $0.0837 | $0.0837 | $0.0837 | $16.77M | $104.29M |
| Jul 15, 2025 | $0.0798 | $0.0798 | $0.0798 | $0.0798 | $14.59M | $99.39M |
| Jul 14, 2025 | $0.0805 | $0.0805 | $0.0805 | $0.0805 | $11.09M | $100.17M |
| Jul 13, 2025 | $0.0788 | $0.0788 | $0.0788 | $0.0788 | $14.91M | $98.17M |
| Jul 12, 2025 | $0.0795 | $0.0795 | $0.0795 | $0.0795 | $20.63M | $99.18M |
| Jul 11, 2025 | $0.0801 | $0.0801 | $0.0801 | $0.0801 | $13.93M | $99.72M |
| Jul 10, 2025 | $0.0752 | $0.0752 | $0.0752 | $0.0752 | $11.76M | $93.77M |
| Jul 9, 2025 | $0.0718 | $0.0718 | $0.0718 | $0.0718 | $8.95M | $89.46M |
| Jul 8, 2025 | $0.0719 | $0.0719 | $0.0719 | $0.0719 | $7.58M | $89.53M |
| Jul 7, 2025 | $0.0724 | $0.0724 | $0.0724 | $0.0724 | $7.27M | $90.15M |
| Jul 6, 2025 | $0.0718 | $0.0718 | $0.0718 | $0.0718 | $7.81M | $89.49M |
| Jul 5, 2025 | $0.0726 | $0.0726 | $0.0726 | $0.0726 | $15.40M | $90.42M |
| Jul 4, 2025 | $0.0775 | $0.0775 | $0.0775 | $0.0775 | $13.08M | $96.56M |
| Jul 3, 2025 | $0.0790 | $0.0790 | $0.0790 | $0.0790 | $36.33M | $98.47M |
| Jul 2, 2025 | $0.0717 | $0.0717 | $0.0717 | $0.0717 | $8.67M | $89.32M |
| Jul 1, 2025 | $0.0745 | $0.0745 | $0.0745 | $0.0745 | $9.47M | $92.74M |
| Jun 30, 2025 | $0.0797 | $0.0797 | $0.0797 | $0.0797 | $7.48M | $99.37M |
| Jun 29, 2025 | $0.0771 | $0.0771 | $0.0771 | $0.0771 | $6.25M | $96.11M |
| Jun 28, 2025 | $0.0760 | $0.0760 | $0.0760 | $0.0760 | $6.60M | $94.67M |