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
$0.008884
-3.64% 1D
Recently Viewed
1H-0.08%
1D-3.64%
1W-21.57%
1M+5.22%
Loopring (LRC) has 90 days of daily open, high, low and close on file. Over that window LRC ranged $0.007667 to $0.01672, closed at $0.00887 and is down 33.8% across the window.
Loopring — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.01672
Window low
$0.007667
First → last
-33.81%
Latest close
$0.00887
vs live
+0.16%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.009176 | $0.00958 | $0.008804 | $0.00887 | -3.33% | $42,409 | $12.19M |
| 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 | -2.31% | $56,444 | $13.96M |
| Aug 6, 2026 | $0.01033 | $0.01058 | $0.01026 | $0.0104 | +0.68% | $57,139 | $14.29M |
| Aug 5, 2026 | $0.01041 | $0.01049 | $0.01013 | $0.01033 | -0.77% | $53,367 | $14.19M |
| Aug 4, 2026 | $0.0104 | $0.01051 | $0.01028 | $0.01041 | +0.10% | $55,320 | $14.30M |
| Aug 3, 2026 | $0.0105 | $0.01064 | $0.01027 | $0.0104 | -0.95% | $52,371 | $14.29M |
| Aug 2, 2026 | $0.01049 | $0.01064 | $0.01046 | $0.0105 | +0.10% | $54,283 | $14.43M |
| Aug 1, 2026 | $0.01056 | $0.0107 | $0.01042 | $0.01049 | -0.66% | $53,992 | $14.41M |
| Jul 31, 2026 | $0.01066 | $0.01077 | $0.01036 | $0.01056 | -0.94% | $54,582 | $14.51M |
| Jul 30, 2026 | $0.01056 | $0.01081 | $0.01046 | $0.01066 | +0.95% | $55,874 | $14.65M |
| Jul 29, 2026 | $0.01075 | $0.01133 | $0.01047 | $0.01056 | -1.77% | $52,445 | $14.51M |
| Jul 28, 2026 | $0.01084 | $0.01118 | $0.01069 | $0.01075 | -0.83% | $52,888 | $14.77M |
| Jul 27, 2026 | $0.01148 | $0.0115 | $0.01084 | $0.01084 | -5.57% | $55,921 | $14.89M |
| Jul 26, 2026 | $0.01161 | $0.0117 | $0.01123 | $0.01148 | -1.12% | $54,233 | $15.77M |
| Jul 25, 2026 | $0.01225 | $0.01227 | $0.01146 | $0.01161 | -5.22% | $54,388 | $15.95M |
| Jul 24, 2026 | $0.01184 | $0.01296 | $0.0118 | $0.01225 | +3.46% | $53,390 | $16.83M |
| Jul 23, 2026 | $0.01209 | $0.01232 | $0.01165 | $0.01184 | -2.07% | $51,454 | $16.27M |
| Jul 22, 2026 | $0.01222 | $0.01245 | $0.01195 | $0.01209 | -1.06% | $54,595 | $16.61M |
| Jul 21, 2026 | $0.01266 | $0.01272 | $0.01206 | $0.01222 | -3.48% | $55,187 | $16.79M |
| Jul 20, 2026 | $0.0126 | $0.01388 | $0.01184 | $0.01266 | +0.48% | $62,651 | $17.39M |
| Jul 19, 2026 | $0.01409 | $0.01411 | $0.01242 | $0.0126 | -10.57% | $58,807 | $17.31M |
| Jul 18, 2026 | $0.01672 | $0.01752 | $0.01363 | $0.01409 | -15.73% | $57,098 | $19.36M |
| Jul 17, 2026 | $0.01208 | $0.02273 | $0.01104 | $0.01672 | +38.41% | $72,324 | $22.97M |
| Jul 16, 2026 | $0.01071 | $0.0144 | $0.0104 | $0.01208 | +12.79% | $56,892 | $16.60M |
| Jul 15, 2026 | $0.01121 | $0.01121 | $0.01051 | $0.01071 | -4.46% | $55,213 | $14.71M |
| Jul 14, 2026 | $0.01073 | $0.01133 | $0.01046 | $0.01121 | +4.47% | $53,403 | $15.40M |
| Jul 13, 2026 | $0.01068 | $0.01229 | $0.0103 | $0.01073 | +0.47% | $58,416 | $14.74M |
| Jul 12, 2026 | $0.01103 | $0.01105 | $0.01061 | $0.01068 | -3.17% | $53,132 | $14.67M |
| Jul 11, 2026 | $0.01112 | $0.01127 | $0.01089 | $0.01103 | -0.81% | $56,941 | $15.15M |
| Jul 10, 2026 | $0.01124 | $0.01152 | $0.01095 | $0.01112 | -1.07% | $50,060 | $15.28M |
| Jul 9, 2026 | $0.01114 | $0.0115 | $0.01082 | $0.01124 | +0.90% | $62,096 | $15.44M |
| Jul 8, 2026 | $0.01075 | $0.01126 | $0.01035 | $0.01114 | +3.63% | $64,742 | $15.30M |
| Jul 7, 2026 | $0.01257 | $0.01264 | $0.01075 | $0.01075 | -14.48% | $55,368 | $14.77M |
| Jul 6, 2026 | $0.0124 | $0.01268 | $0.01214 | $0.01257 | +1.37% | $54,418 | $17.27M |
| Jul 5, 2026 | $0.01258 | $0.01259 | $0.01219 | $0.0124 | -1.43% | $51,011 | $17.04M |
| Jul 4, 2026 | $0.01249 | $0.01314 | $0.01236 | $0.01258 | +0.72% | $58,125 | $17.28M |
| Jul 3, 2026 | $0.01235 | $0.0130 | $0.01227 | $0.01249 | +1.13% | $54,459 | $17.16M |
| Jul 2, 2026 | $0.01193 | $0.01253 | $0.01188 | $0.01235 | +3.52% | $54,816 | $16.97M |
| Jul 1, 2026 | $0.01196 | $0.01234 | $0.01171 | $0.01193 | -0.25% | $50,041 | $16.39M |
| Jun 30, 2026 | $0.01232 | $0.01235 | $0.01173 | $0.01196 | -2.92% | $55,073 | $16.43M |
| Jun 29, 2026 | $0.01231 | $0.01255 | $0.01203 | $0.01232 | +0.08% | $52,291 | $16.93M |
| Jun 28, 2026 | $0.0126 | $0.01308 | $0.01221 | $0.01231 | -2.30% | $52,027 | $16.91M |
| Jun 27, 2026 | $0.01266 | $0.01286 | $0.01243 | $0.0126 | -0.47% | $52,955 | $17.31M |
| Jun 26, 2026 | $0.0124 | $0.0128 | $0.01219 | $0.01266 | +2.10% | $53,278 | $17.39M |
| Jun 25, 2026 | $0.01295 | $0.01303 | $0.01193 | $0.0124 | -4.25% | $53,069 | $17.04M |
| Jun 24, 2026 | $0.01371 | $0.01388 | $0.01235 | $0.01295 | -5.54% | $51,636 | $17.79M |
| Jun 23, 2026 | $0.01315 | $0.01665 | $0.01265 | $0.01371 | +4.26% | $60,359 | $18.84M |
| Jun 22, 2026 | $0.0133 | $0.01356 | $0.01311 | $0.01315 | -1.13% | $54,281 | $18.07M |
| Jun 21, 2026 | $0.01335 | $0.0136 | $0.01328 | $0.0133 | -0.37% | $53,706 | $18.27M |
| Jun 20, 2026 | $0.0134 | $0.01343 | $0.01314 | $0.01335 | -0.37% | $53,647 | $18.34M |
| Jun 19, 2026 | $0.01326 | $0.01399 | $0.01304 | $0.0134 | — | $51,607 | $18.41M |
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 $0.008884, roughly 99.8% below that peak. The all-time low on record is $0.0075657. 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 $11.94M, on roughly $4.51M 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 33.81%.
What were LRC's high and low in this window?
In this sample, the highest trade print is about $0.02273 (Jul 17, 2026) and the lowest about $0.007574 (Aug 19, 2026).
What were LRC's best and worst days in this window?
Best close-to-close day was about +38.41% (Jul 17, 2026); worst was -15.73% (Jul 18, 2026).