What historical data is shown for LRC?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Loopring (LRC) Historical Data
ETH
Layer-2
Loopring Historical Price Information — Daily LRC Open, High, Low, Close & Volume
$0.007806
+0.03% 1D
Recently Viewed
1H+0.28%
1D+0.03%
1W-4.29%
1M-25.09%
Loopring (LRC) has 90 days of daily open, high, low and close on file. Over that window LRC ranged $0.007667 to $0.01099, closed at $0.007806 and is down 23.2% across the window.
Loopring — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.01099
Window low
$0.007667
First → last
-23.17%
Latest close
$0.007806
vs live
+0.00%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
LRC Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.007923 | $0.007931 | $0.007735 | $0.007806 | -1.48% | $11,154 | $10.72M |
| Nov 3, 2026 | $0.007798 | $0.007973 | $0.007672 | $0.007923 | +1.60% | $54,161 | $10.89M |
| Nov 2, 2026 | $0.007852 | $0.008152 | $0.007733 | $0.007798 | -0.69% | $52,748 | $10.71M |
| Nov 1, 2026 | $0.007917 | $0.008175 | $0.007762 | $0.007852 | -0.82% | $54,444 | $10.79M |
| Oct 31, 2026 | $0.007909 | $0.008324 | $0.007816 | $0.007917 | +0.10% | $54,556 | $10.88M |
| Oct 30, 2026 | $0.007945 | $0.008257 | $0.006511 | $0.007909 | -0.45% | $57,740 | $10.87M |
| Oct 29, 2026 | $0.008464 | $0.008495 | $0.007743 | $0.007945 | -6.13% | $53,292 | $10.92M |
| Oct 28, 2026 | $0.008136 | $0.00868 | $0.008072 | $0.008464 | +4.03% | $54,126 | $11.63M |
| Oct 27, 2026 | $0.008313 | $0.008325 | $0.007823 | $0.008136 | -2.13% | $53,792 | $11.18M |
| Oct 26, 2026 | $0.008488 | $0.008566 | $0.008201 | $0.008313 | -2.06% | $54,249 | $11.42M |
| Oct 25, 2026 | $0.008203 | $0.0100 | $0.008156 | $0.008488 | +3.47% | $57,838 | $11.66M |
| Oct 24, 2026 | $0.008178 | $0.008328 | $0.007959 | $0.008203 | +0.31% | $54,729 | $11.27M |
| Oct 23, 2026 | $0.00834 | $0.00857 | $0.00806 | $0.008178 | -1.94% | $55,041 | $11.24M |
| Oct 22, 2026 | $0.008797 | $0.008829 | $0.008144 | $0.00834 | -5.19% | $55,456 | $11.46M |
| Oct 21, 2026 | $0.008936 | $0.009397 | $0.008761 | $0.008797 | -1.56% | $58,310 | $12.09M |
| Oct 20, 2026 | $0.008962 | $0.009357 | $0.00878 | $0.008936 | -0.29% | $54,238 | $12.28M |
| Oct 19, 2026 | $0.00892 | $0.009388 | $0.008797 | $0.008962 | +0.47% | $57,673 | $12.31M |
| Oct 18, 2026 | $0.009099 | $0.009179 | $0.00891 | $0.00892 | -1.97% | $55,352 | $12.25M |
| Oct 17, 2026 | $0.009378 | $0.009808 | $0.0090 | $0.009099 | -2.98% | $53,350 | $12.50M |
| Oct 16, 2026 | $0.009484 | $0.009586 | $0.009137 | $0.009378 | -1.12% | $57,033 | $12.88M |
| Oct 15, 2026 | $0.009726 | $0.009769 | $0.009007 | $0.009484 | -2.49% | $55,267 | $13.03M |
| Oct 14, 2026 | $0.009654 | $0.009869 | $0.009637 | $0.009726 | +0.75% | $56,287 | $13.36M |
| Oct 13, 2026 | $0.010216 | $0.010226 | $0.009611 | $0.009654 | -5.50% | $54,521 | $13.26M |
| Oct 12, 2026 | $0.010787 | $0.010934 | $0.009775 | $0.010216 | -5.29% | $55,312 | $14.04M |
| Oct 11, 2026 | $0.010626 | $0.010812 | $0.01046 | $0.010787 | +1.52% | $53,811 | $14.82M |
| Oct 10, 2026 | $0.010268 | $0.01078 | $0.010131 | $0.010626 | +3.49% | $54,833 | $14.60M |
| Oct 9, 2026 | $0.009834 | $0.011022 | $0.009717 | $0.010268 | +4.41% | $58,385 | $14.11M |
| Oct 8, 2026 | $0.009817 | $0.010088 | $0.009597 | $0.009834 | +0.17% | $55,770 | $13.51M |
| Oct 7, 2026 | $0.010227 | $0.010276 | $0.009579 | $0.009817 | -4.01% | $55,644 | $13.49M |
| Oct 6, 2026 | $0.010433 | $0.010439 | $0.010182 | $0.010227 | -1.97% | $55,256 | $14.05M |
| Oct 5, 2026 | $0.01042 | $0.010986 | $0.009877 | $0.010433 | +0.12% | $58,313 | $14.33M |
| Oct 4, 2026 | $0.010443 | $0.011186 | $0.01034 | $0.01042 | -0.22% | $55,146 | $14.32M |
| Oct 3, 2026 | $0.010312 | $0.010664 | $0.010265 | $0.010443 | +1.27% | $50,886 | $14.35M |
| Oct 2, 2026 | $0.010306 | $0.010639 | $0.010233 | $0.010312 | +0.06% | $53,617 | $14.17M |
| Oct 1, 2026 | $0.010326 | $0.010887 | $0.010139 | $0.010306 | -0.19% | $56,590 | $14.16M |
| Sep 30, 2026 | $0.010132 | $0.011113 | $0.009938 | $0.010326 | +1.91% | $58,409 | $14.19M |
| Sep 29, 2026 | $0.010171 | $0.010306 | $0.009989 | $0.010132 | -0.38% | $55,827 | $13.92M |
| Sep 28, 2026 | $0.01099 | $0.01099 | $0.010047 | $0.010171 | -7.45% | $59,344 | $13.97M |
| Sep 27, 2026 | $0.010305 | $0.011543 | $0.009912 | $0.01099 | +6.65% | $62,955 | $15.10M |
| Sep 26, 2026 | $0.009866 | $0.010669 | $0.00984 | $0.010305 | +4.45% | $57,482 | $14.16M |
| Sep 25, 2026 | $0.009769 | $0.009927 | $0.009671 | $0.009866 | +0.99% | $53,683 | $13.55M |
| Sep 24, 2026 | $0.009566 | $0.010369 | $0.009521 | $0.009769 | +2.12% | $53,352 | $13.42M |
| Sep 23, 2026 | $0.009712 | $0.010531 | $0.00949 | $0.009566 | -1.50% | $55,131 | $13.14M |
| Sep 22, 2026 | $0.009658 | $0.010102 | $0.00941 | $0.009712 | +0.56% | $55,806 | $13.34M |
| Sep 21, 2026 | $0.010102 | $0.010129 | $0.009426 | $0.009658 | -4.40% | $56,306 | $13.27M |
| Sep 20, 2026 | $0.00923 | $0.011015 | $0.008917 | $0.010102 | +9.45% | $57,473 | $13.88M |
| Sep 19, 2026 | $0.009199 | $0.009465 | $0.009108 | $0.00923 | +0.34% | $57,101 | $12.68M |
| Sep 18, 2026 | $0.009101 | $0.009607 | $0.008931 | $0.009199 | +1.08% | $56,248 | $12.64M |
| Sep 17, 2026 | $0.008832 | $0.009376 | $0.008797 | $0.009101 | +3.05% | $56,406 | $12.50M |
| Sep 16, 2026 | $0.009176 | $0.00958 | $0.008797 | $0.008832 | -3.75% | $55,549 | $12.13M |
| Sep 15, 2026 | $0.008855 | $0.00984 | $0.008673 | $0.009176 | +3.63% | $57,485 | $12.61M |
| Sep 14, 2026 | $0.008779 | $0.00898 | $0.008567 | $0.008855 | +0.87% | $53,039 | $12.17M |
| Sep 13, 2026 | $0.009545 | $0.009743 | $0.008706 | $0.008779 | -8.03% | $55,396 | $12.06M |
| Sep 12, 2026 | $0.009249 | $0.011433 | $0.008543 | $0.009545 | +3.20% | $63,510 | $13.11M |
| Sep 11, 2026 | $0.008897 | $0.0110 | $0.008897 | $0.009249 | +3.96% | $54,820 | $12.71M |
| Sep 10, 2026 | $0.009869 | $0.010633 | $0.008897 | $0.008897 | -9.85% | $52,572 | $12.22M |
| Sep 9, 2026 | $0.008461 | $0.012287 | $0.008459 | $0.009869 | +16.64% | $72,414 | $13.56M |
| Sep 8, 2026 | $0.008417 | $0.008544 | $0.008318 | $0.008461 | +0.52% | $54,943 | $11.62M |
| Sep 7, 2026 | $0.008416 | $0.008888 | $0.008354 | $0.008417 | +0.01% | $54,973 | $11.56M |
| Sep 6, 2026 | $0.008333 | $0.008622 | $0.00827 | $0.008416 | +1.00% | $54,808 | $11.56M |
| Sep 5, 2026 | $0.008318 | $0.008519 | $0.008239 | $0.008333 | +0.18% | $54,768 | $11.45M |
| Sep 4, 2026 | $0.008414 | $0.008522 | $0.008169 | $0.008318 | -1.14% | $55,022 | $11.43M |
| Sep 3, 2026 | $0.00816 | $0.008897 | $0.008128 | $0.008414 | +3.11% | $57,962 | $11.56M |
| Sep 2, 2026 | $0.007986 | $0.009665 | $0.00788 | $0.00816 | +2.18% | $60,893 | $11.21M |
| Sep 1, 2026 | $0.007889 | $0.008062 | $0.007829 | $0.007986 | +1.23% | $56,207 | $10.97M |
| Aug 31, 2026 | $0.008021 | $0.008355 | $0.007844 | $0.007889 | -1.65% | $52,912 | $10.84M |
| Aug 30, 2026 | $0.008144 | $0.00844 | $0.007891 | $0.008021 | -1.51% | $55,122 | $11.02M |
| Aug 29, 2026 | $0.008192 | $0.008555 | $0.008019 | $0.008144 | -0.59% | $55,843 | $11.19M |
| Aug 28, 2026 | $0.00857 | $0.008573 | $0.008151 | $0.008192 | -4.41% | $54,011 | $11.25M |
| Aug 27, 2026 | $0.008435 | $0.00872 | $0.008103 | $0.00857 | +1.60% | $59,317 | $11.77M |
| Aug 26, 2026 | $0.008358 | $0.008601 | $0.008142 | $0.008435 | +0.92% | $55,087 | $11.59M |
| Aug 25, 2026 | $0.009451 | $0.009465 | $0.00833 | $0.008358 | -11.56% | $62,228 | $11.48M |
| Aug 24, 2026 | $0.008676 | $0.009593 | $0.008393 | $0.009451 | +8.93% | $59,445 | $12.98M |
| Aug 23, 2026 | $0.008481 | $0.008891 | $0.008201 | $0.008676 | +2.30% | $55,332 | $11.92M |
| Aug 22, 2026 | $0.008611 | $0.009338 | $0.008266 | $0.008481 | -1.51% | $58,157 | $11.65M |
| Aug 21, 2026 | $0.008232 | $0.008694 | $0.008051 | $0.008611 | +4.60% | $54,869 | $11.83M |
| Aug 20, 2026 | $0.007962 | $0.008529 | $0.007779 | $0.008232 | +3.39% | $61,790 | $11.31M |
| Aug 19, 2026 | $0.007667 | $0.008191 | $0.007574 | $0.007962 | +3.85% | $66,320 | $10.94M |
| Aug 18, 2026 | $0.008443 | $0.008443 | $0.007659 | $0.007667 | -9.19% | $55,755 | $10.53M |
| Aug 17, 2026 | $0.008591 | $0.008895 | $0.00821 | $0.008443 | -1.72% | $59,082 | $11.60M |
| Aug 16, 2026 | $0.008932 | $0.008941 | $0.008534 | $0.008591 | -3.82% | $50,443 | $11.80M |
| Aug 15, 2026 | $0.00881 | $0.008942 | $0.008701 | $0.008932 | +1.38% | $55,216 | $12.27M |
| Aug 14, 2026 | $0.009131 | $0.009146 | $0.008721 | $0.00881 | -3.52% | $52,962 | $12.10M |
| Aug 13, 2026 | $0.009049 | $0.009808 | $0.008913 | $0.009131 | +0.91% | $54,713 | $12.54M |
| Aug 12, 2026 | $0.009331 | $0.00966 | $0.009035 | $0.009049 | -3.02% | $55,567 | $12.43M |
| Aug 11, 2026 | $0.00961 | $0.00975 | $0.009247 | $0.009331 | -2.90% | $55,468 | $12.82M |
| Aug 10, 2026 | $0.00985 | $0.00993 | $0.009472 | $0.00961 | -2.44% | $46,038 | $13.20M |
| Aug 9, 2026 | $0.01004 | $0.01007 | $0.00985 | $0.00985 | -1.89% | $54,253 | $13.53M |
| Aug 8, 2026 | $0.01016 | $0.01019 | $0.00959 | $0.01004 | -1.18% | $53,783 | $13.79M |
| Aug 7, 2026 | $0.0104 | $0.0104 | $0.01015 | $0.01016 | — | $56,444 | $13.96M |
Loopring Historical Data FAQ
Window highs, lows, best/worst days and volume for LoopringWhat is the all-time high for LRC?
Loopring's record price is about $3.75. It currently trades at $0.007806, roughly 99.8% below that peak. The all-time low on record is $0.00685286. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the LRC market cap?
Loopring has a market capitalisation of about $10.64M, on roughly $2.07M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did LRC change over this window?
Across 90 daily candles, close-to-close moved down 23.17%.
What were LRC's high and low in this window?
In this sample, the highest trade print is about $0.012287 (Sep 9, 2026) and the lowest about $0.006511 (Oct 30, 2026).
What were LRC's best and worst days in this window?
Best close-to-close day was about +16.64% (Sep 9, 2026); worst was -11.56% (Aug 25, 2026).