Identifier on Kucoin: LOOM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0634 USDT |
194,966.4642 LOOM |
0.0652 USDT |
0.0596 USDT |
0.0656 USDT |
0.0636 USDT |
| 2024-11-21 |
0.0629 USDT |
149,957.6072 LOOM |
0.0641 USDT |
0.0609 USDT |
0.0654 USDT |
0.0638 USDT |
| 2024-11-20 |
0.0662 USDT |
357,462.5938 LOOM |
0.0696 USDT |
0.0635 USDT |
0.0718 USDT |
0.0640 USDT |
| 2024-11-19 |
0.0679 USDT |
1,215,910.4798 LOOM |
0.0636 USDT |
0.0633 USDT |
0.0706 USDT |
0.0670 USDT |
| 2024-11-18 |
0.0599 USDT |
234,796.9485 LOOM |
0.0594 USDT |
0.0566 USDT |
0.0633 USDT |
0.0621 USDT |
| 2024-11-17 |
0.0604 USDT |
204,170.0442 LOOM |
0.0621 USDT |
0.0586 USDT |
0.0624 USDT |
0.0590 USDT |
| 2024-11-16 |
0.0606 USDT |
346,533.2192 LOOM |
0.0589 USDT |
0.0589 USDT |
0.0631 USDT |
0.0623 USDT |
| 2024-11-15 |
0.0563 USDT |
205,965.1182 LOOM |
0.0554 USDT |
0.0542 USDT |
0.0582 USDT |
0.0580 USDT |
| 2024-11-14 |
0.0574 USDT |
216,095.6837 LOOM |
0.0600 USDT |
0.0550 USDT |
0.0602 USDT |
0.0566 USDT |
| 2024-11-13 |
0.0603 USDT |
260,170.8221 LOOM |
0.0647 USDT |
0.0570 USDT |
0.0669 USDT |
0.0605 USDT |
| 2024-11-12 |
0.0627 USDT |
729,659.6948 LOOM |
0.0582 USDT |
0.0571 USDT |
0.0700 USDT |
0.0647 USDT |
| 2024-11-11 |
0.0568 USDT |
386,771.1652 LOOM |
0.0564 USDT |
0.0548 USDT |
0.0581 USDT |
0.0581 USDT |
| 2024-11-10 |
0.0545 USDT |
213,063.6315 LOOM |
0.0536 USDT |
0.0532 USDT |
0.0559 USDT |
0.0555 USDT |
| 2024-11-09 |
0.0521 USDT |
122,763.0864 LOOM |
0.0526 USDT |
0.0508 USDT |
0.0533 USDT |
0.0521 USDT |
| 2024-11-08 |
0.0512 USDT |
186,135.1544 LOOM |
0.0518 USDT |
0.0507 USDT |
0.0525 USDT |
0.0523 USDT |
| 2024-11-07 |
0.0514 USDT |
137,527.0845 LOOM |
0.0515 USDT |
0.0505 USDT |
0.0527 USDT |
0.0518 USDT |
| 2024-11-06 |
0.0504 USDT |
169,785.0586 LOOM |
0.0486 USDT |
0.0486 USDT |
0.0524 USDT |
0.0504 USDT |
| 2024-11-05 |
0.0477 USDT |
418,118.5250 LOOM |
0.0511 USDT |
0.0446 USDT |
0.0522 USDT |
0.0484 USDT |
| 2024-11-04 |
0.0543 USDT |
296,583.2441 LOOM |
0.0511 USDT |
0.0505 USDT |
0.0567 USDT |
0.0514 USDT |
| 2024-11-03 |
0.0490 USDT |
226,523.8663 LOOM |
0.0496 USDT |
0.0467 USDT |
0.0521 USDT |
0.0513 USDT |
| 2024-11-02 |
0.0499 USDT |
132,719.6387 LOOM |
0.0507 USDT |
0.0480 USDT |
0.0516 USDT |
0.0484 USDT |
| 2024-11-01 |
0.0504 USDT |
189,107.6858 LOOM |
0.0512 USDT |
0.0490 USDT |
0.0522 USDT |
0.0504 USDT |
| 2024-10-31 |
0.0522 USDT |
156,474.5740 LOOM |
0.0511 USDT |
0.0504 USDT |
0.0536 USDT |
0.0513 USDT |
| 2024-10-30 |
0.0516 USDT |
61,855.8830 LOOM |
0.0524 USDT |
0.0507 USDT |
0.0525 USDT |
0.0514 USDT |
| 2024-10-29 |
0.0516 USDT |
123,774.4780 LOOM |
0.0508 USDT |
0.0505 USDT |
0.0528 USDT |
0.0522 USDT |
| 2024-10-28 |
0.0504 USDT |
52,415.9750 LOOM |
0.0515 USDT |
0.0492 USDT |
0.0515 USDT |
0.0501 USDT |
| 2024-10-27 |
0.0512 USDT |
17,337.6337 LOOM |
0.0512 USDT |
0.0506 USDT |
0.0517 USDT |
0.0511 USDT |
| 2024-10-26 |
0.0521 USDT |
3,107,278.1984 LOOM |
0.0523 USDT |
0.0503 USDT |
0.0536 USDT |
0.0511 USDT |
| 2024-10-25 |
0.0543 USDT |
4,168,749.4252 LOOM |
0.0579 USDT |
0.0525 USDT |
0.0579 USDT |
0.0530 USDT |
| 2024-10-24 |
0.0592 USDT |
924,809.3563 LOOM |
0.0582 USDT |
0.0570 USDT |
0.0661 USDT |
0.0579 USDT |
| 2024-10-23 |
0.0568 USDT |
369,575.2506 LOOM |
0.0540 USDT |
0.0539 USDT |
0.0620 USDT |
0.0583 USDT |
| 2024-10-22 |
0.0541 USDT |
73,580.8124 LOOM |
0.0544 USDT |
0.0532 USDT |
0.0546 USDT |
0.0539 USDT |
| 2024-10-21 |
0.0560 USDT |
84,806.0452 LOOM |
0.0571 USDT |
0.0542 USDT |
0.0572 USDT |
0.0546 USDT |
| 2024-10-20 |
0.0561 USDT |
125,979.8914 LOOM |
0.0569 USDT |
0.0541 USDT |
0.0569 USDT |
0.0563 USDT |
| 2024-10-19 |
0.0571 USDT |
84,022.7851 LOOM |
0.0578 USDT |
0.0565 USDT |
0.0578 USDT |
0.0569 USDT |
| 2024-10-18 |
0.0575 USDT |
175,118.4168 LOOM |
0.0581 USDT |
0.0565 USDT |
0.0587 USDT |
0.0576 USDT |
| 2024-10-17 |
0.0573 USDT |
413,738.2261 LOOM |
0.0559 USDT |
0.0559 USDT |
0.0593 USDT |
0.0580 USDT |
| 2024-10-16 |
0.0548 USDT |
256,811.1010 LOOM |
0.0547 USDT |
0.0531 USDT |
0.0565 USDT |
0.0552 USDT |
| 2024-10-15 |
0.0539 USDT |
648,454.9213 LOOM |
0.0561 USDT |
0.0494 USDT |
0.0563 USDT |
0.0546 USDT |
| 2024-10-14 |
0.0556 USDT |
677,554.4657 LOOM |
0.0536 USDT |
0.0535 USDT |
0.0574 USDT |
0.0564 USDT |
| 2024-10-13 |
0.0537 USDT |
229,771.1006 LOOM |
0.0552 USDT |
0.0525 USDT |
0.0552 USDT |
0.0531 USDT |
| 2024-10-12 |
0.0547 USDT |
457,104.0322 LOOM |
0.0550 USDT |
0.0539 USDT |
0.0551 USDT |
0.0549 USDT |
| 2024-10-11 |
0.0532 USDT |
242,522.2645 LOOM |
0.0525 USDT |
0.0516 USDT |
0.0544 USDT |
0.0540 USDT |
| 2024-10-10 |
0.0513 USDT |
308,440.6425 LOOM |
0.0511 USDT |
0.0503 USDT |
0.0521 USDT |
0.0513 USDT |
| 2024-10-09 |
0.0532 USDT |
282,173.4472 LOOM |
0.0551 USDT |
0.0500 USDT |
0.0558 USDT |
0.0517 USDT |
| 2024-10-08 |
0.0555 USDT |
211,857.6329 LOOM |
0.0566 USDT |
0.0539 USDT |
0.0586 USDT |
0.0542 USDT |
| 2024-10-07 |
0.0578 USDT |
177,158.1686 LOOM |
0.0584 USDT |
0.0559 USDT |
0.0606 USDT |
0.0569 USDT |
| 2024-10-06 |
0.0603 USDT |
1,068,376.6492 LOOM |
0.0531 USDT |
0.0529 USDT |
0.0670 USDT |
0.0585 USDT |
| 2024-10-05 |
0.0526 USDT |
425,439.2966 LOOM |
0.0526 USDT |
0.0518 USDT |
0.0534 USDT |
0.0519 USDT |
| 2024-10-04 |
0.0510 USDT |
311,957.4766 LOOM |
0.0493 USDT |
0.0493 USDT |
0.0529 USDT |
0.0527 USDT |