Identifier on Kucoin: LOOM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.0561 USDT |
82,988.8462 LOOM |
0.0573 USDT |
0.0528 USDT |
0.0596 USDT |
0.0543 USDT |
| 2025-01-26 |
0.0588 USDT |
196,742.6411 LOOM |
0.0587 USDT |
0.0551 USDT |
0.0608 USDT |
0.0578 USDT |
| 2025-01-25 |
0.0571 USDT |
95,497.9662 LOOM |
0.0553 USDT |
0.0544 USDT |
0.0590 USDT |
0.0574 USDT |
| 2025-01-24 |
0.0556 USDT |
423,234.7514 LOOM |
0.0554 USDT |
0.0515 USDT |
0.0580 USDT |
0.0563 USDT |
| 2025-01-23 |
0.0551 USDT |
139,389.5279 LOOM |
0.0565 USDT |
0.0537 USDT |
0.0567 USDT |
0.0541 USDT |
| 2025-01-22 |
0.0569 USDT |
104,020.2026 LOOM |
0.0574 USDT |
0.0560 USDT |
0.0584 USDT |
0.0563 USDT |
| 2025-01-21 |
0.0569 USDT |
171,223.9339 LOOM |
0.0580 USDT |
0.0551 USDT |
0.0599 USDT |
0.0573 USDT |
| 2025-01-20 |
0.0577 USDT |
115,422.5465 LOOM |
0.0562 USDT |
0.0542 USDT |
0.0598 USDT |
0.0587 USDT |
| 2025-01-19 |
0.0588 USDT |
206,718.5006 LOOM |
0.0607 USDT |
0.0557 USDT |
0.0618 USDT |
0.0604 USDT |
| 2025-01-18 |
0.0621 USDT |
80,840.4131 LOOM |
0.0647 USDT |
0.0595 USDT |
0.0652 USDT |
0.0604 USDT |
| 2025-01-17 |
0.0631 USDT |
194,232.5941 LOOM |
0.0624 USDT |
0.0620 USDT |
0.0643 USDT |
0.0633 USDT |
| 2025-01-16 |
0.0628 USDT |
134,796.1165 LOOM |
0.0641 USDT |
0.0616 USDT |
0.0656 USDT |
0.0625 USDT |
| 2025-01-15 |
0.0629 USDT |
107,454.0856 LOOM |
0.0633 USDT |
0.0606 USDT |
0.0656 USDT |
0.0630 USDT |
| 2025-01-14 |
0.0612 USDT |
47,426.5978 LOOM |
0.0612 USDT |
0.0588 USDT |
0.0630 USDT |
0.0627 USDT |
| 2025-01-13 |
0.0611 USDT |
116,697.6838 LOOM |
0.0661 USDT |
0.0570 USDT |
0.0662 USDT |
0.0594 USDT |
| 2025-01-12 |
0.0671 USDT |
122,469.1265 LOOM |
0.0675 USDT |
0.0644 USDT |
0.0704 USDT |
0.0654 USDT |
| 2025-01-11 |
0.0678 USDT |
116,054.7995 LOOM |
0.0670 USDT |
0.0660 USDT |
0.0697 USDT |
0.0675 USDT |
| 2025-01-10 |
0.0662 USDT |
59,337.0644 LOOM |
0.0674 USDT |
0.0645 USDT |
0.0685 USDT |
0.0658 USDT |
| 2025-01-09 |
0.0669 USDT |
215,301.0025 LOOM |
0.0705 USDT |
0.0641 USDT |
0.0734 USDT |
0.0670 USDT |
| 2025-01-08 |
0.0714 USDT |
78,146.4669 LOOM |
0.0693 USDT |
0.0689 USDT |
0.0750 USDT |
0.0736 USDT |
| 2025-01-07 |
0.0734 USDT |
168,776.5328 LOOM |
0.0810 USDT |
0.0664 USDT |
0.0834 USDT |
0.0694 USDT |
| 2025-01-06 |
0.0763 USDT |
164,279.6691 LOOM |
0.0787 USDT |
0.0712 USDT |
0.0818 USDT |
0.0800 USDT |
| 2025-01-05 |
0.0884 USDT |
353,623.0312 LOOM |
0.0818 USDT |
0.0771 USDT |
0.1140 USDT |
0.0781 USDT |
| 2025-01-04 |
0.0828 USDT |
305,999.3720 LOOM |
0.0820 USDT |
0.0768 USDT |
0.0900 USDT |
0.0817 USDT |
| 2025-01-03 |
0.0907 USDT |
2,027,414.6604 LOOM |
0.0639 USDT |
0.0630 USDT |
0.1154 USDT |
0.0925 USDT |
| 2025-01-02 |
0.0623 USDT |
93,653.8768 LOOM |
0.0590 USDT |
0.0579 USDT |
0.0700 USDT |
0.0640 USDT |
| 2025-01-01 |
0.0569 USDT |
60,489.6128 LOOM |
0.0575 USDT |
0.0552 USDT |
0.0588 USDT |
0.0577 USDT |
| 2024-12-31 |
0.0626 USDT |
180,464.7265 LOOM |
0.0586 USDT |
0.0559 USDT |
0.0690 USDT |
0.0571 USDT |
| 2024-12-30 |
0.0581 USDT |
105,752.9287 LOOM |
0.0595 USDT |
0.0554 USDT |
0.0597 USDT |
0.0585 USDT |
| 2024-12-29 |
0.0630 USDT |
180,441.1149 LOOM |
0.0590 USDT |
0.0590 USDT |
0.0679 USDT |
0.0592 USDT |
| 2024-12-28 |
0.0583 USDT |
82,356.9738 LOOM |
0.0553 USDT |
0.0553 USDT |
0.0601 USDT |
0.0578 USDT |
| 2024-12-27 |
0.0562 USDT |
172,303.5698 LOOM |
0.0550 USDT |
0.0541 USDT |
0.0590 USDT |
0.0554 USDT |
| 2024-12-26 |
0.0559 USDT |
133,580.0906 LOOM |
0.0586 USDT |
0.0533 USDT |
0.0590 USDT |
0.0559 USDT |
| 2024-12-25 |
0.0597 USDT |
93,808.7486 LOOM |
0.0612 USDT |
0.0577 USDT |
0.0616 USDT |
0.0582 USDT |
| 2024-12-24 |
0.0613 USDT |
249,088.8532 LOOM |
0.0603 USDT |
0.0576 USDT |
0.0666 USDT |
0.0616 USDT |
| 2024-12-23 |
0.0570 USDT |
38,729.4708 LOOM |
0.0577 USDT |
0.0555 USDT |
0.0582 USDT |
0.0574 USDT |
| 2024-12-22 |
0.0568 USDT |
126,425.6939 LOOM |
0.0548 USDT |
0.0548 USDT |
0.0594 USDT |
0.0574 USDT |
| 2024-12-21 |
0.0573 USDT |
109,677.5751 LOOM |
0.0570 USDT |
0.0543 USDT |
0.0596 USDT |
0.0548 USDT |
| 2024-12-20 |
0.0565 USDT |
95,283.4042 LOOM |
0.0560 USDT |
0.0545 USDT |
0.0584 USDT |
0.0571 USDT |
| 2024-12-19 |
0.0593 USDT |
152,847.5729 LOOM |
0.0610 USDT |
0.0560 USDT |
0.0634 USDT |
0.0570 USDT |
| 2024-12-18 |
0.0646 USDT |
268,849.1747 LOOM |
0.0657 USDT |
0.0594 USDT |
0.0702 USDT |
0.0629 USDT |
| 2024-12-17 |
0.0644 USDT |
121,253.4788 LOOM |
0.0655 USDT |
0.0626 USDT |
0.0675 USDT |
0.0666 USDT |
| 2024-12-16 |
0.0671 USDT |
182,534.4533 LOOM |
0.0691 USDT |
0.0642 USDT |
0.0708 USDT |
0.0663 USDT |
| 2024-12-15 |
0.0686 USDT |
418,951.5942 LOOM |
0.0682 USDT |
0.0664 USDT |
0.0735 USDT |
0.0685 USDT |
| 2024-12-14 |
0.0685 USDT |
526,195.1331 LOOM |
0.0691 USDT |
0.0651 USDT |
0.0752 USDT |
0.0657 USDT |
| 2024-12-13 |
0.0692 USDT |
241,425.4532 LOOM |
0.0743 USDT |
0.0675 USDT |
0.0763 USDT |
0.0693 USDT |
| 2024-12-12 |
0.0723 USDT |
498,582.7046 LOOM |
0.0693 USDT |
0.0670 USDT |
0.0780 USDT |
0.0744 USDT |
| 2024-12-11 |
0.0676 USDT |
218,106.1084 LOOM |
0.0676 USDT |
0.0640 USDT |
0.0709 USDT |
0.0689 USDT |
| 2024-12-10 |
0.0681 USDT |
300,694.0575 LOOM |
0.0722 USDT |
0.0651 USDT |
0.0722 USDT |
0.0657 USDT |
| 2024-12-09 |
0.0794 USDT |
911,734.5886 LOOM |
0.0786 USDT |
0.0729 USDT |
0.0851 USDT |
0.0778 USDT |