Identifier on Kucoin: LOOM-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-02-15 |
0.0481 USDT |
12,231.9580 LOOM |
0.0483 USDT |
0.0476 USDT |
0.0487 USDT |
0.0476 USDT |
2025-02-14 |
0.0482 USDT |
32,973.7736 LOOM |
0.0484 USDT |
0.0476 USDT |
0.0491 USDT |
0.0485 USDT |
2025-02-13 |
0.0472 USDT |
188,452.3697 LOOM |
0.0484 USDT |
0.0437 USDT |
0.0498 USDT |
0.0475 USDT |
2025-02-12 |
0.0470 USDT |
62,135.8630 LOOM |
0.0483 USDT |
0.0457 USDT |
0.0483 USDT |
0.0480 USDT |
2025-02-11 |
0.0517 USDT |
236,550.8241 LOOM |
0.0477 USDT |
0.0477 USDT |
0.0563 USDT |
0.0490 USDT |
2025-02-10 |
0.0467 USDT |
85,149.9899 LOOM |
0.0470 USDT |
0.0442 USDT |
0.0496 USDT |
0.0467 USDT |
2025-02-09 |
0.0467 USDT |
108,352.3647 LOOM |
0.0463 USDT |
0.0455 USDT |
0.0484 USDT |
0.0463 USDT |
2025-02-08 |
0.0451 USDT |
18,707.9956 LOOM |
0.0444 USDT |
0.0437 USDT |
0.0460 USDT |
0.0449 USDT |
2025-02-07 |
0.0447 USDT |
28,114.1130 LOOM |
0.0441 USDT |
0.0431 USDT |
0.0460 USDT |
0.0454 USDT |
2025-02-06 |
0.0451 USDT |
66,507.6813 LOOM |
0.0453 USDT |
0.0436 USDT |
0.0460 USDT |
0.0436 USDT |
2025-02-05 |
0.0458 USDT |
75,315.2748 LOOM |
0.0456 USDT |
0.0451 USDT |
0.0470 USDT |
0.0460 USDT |
2025-02-04 |
0.0459 USDT |
104,328.9502 LOOM |
0.0471 USDT |
0.0442 USDT |
0.0484 USDT |
0.0449 USDT |
2025-02-03 |
0.0440 USDT |
190,002.1789 LOOM |
0.0484 USDT |
0.0390 USDT |
0.0484 USDT |
0.0475 USDT |
2025-02-02 |
0.0500 USDT |
111,583.7447 LOOM |
0.0516 USDT |
0.0469 USDT |
0.0524 USDT |
0.0472 USDT |
2025-02-01 |
0.0512 USDT |
295,781.9921 LOOM |
0.0538 USDT |
0.0488 USDT |
0.0553 USDT |
0.0523 USDT |
2025-01-31 |
0.0541 USDT |
72,291.0473 LOOM |
0.0546 USDT |
0.0528 USDT |
0.0557 USDT |
0.0542 USDT |
2025-01-30 |
0.0540 USDT |
95,454.0918 LOOM |
0.0530 USDT |
0.0525 USDT |
0.0561 USDT |
0.0556 USDT |
2025-01-29 |
0.0537 USDT |
186,883.9953 LOOM |
0.0537 USDT |
0.0522 USDT |
0.0559 USDT |
0.0537 USDT |
2025-01-28 |
0.0546 USDT |
71,143.7064 LOOM |
0.0555 USDT |
0.0537 USDT |
0.0559 USDT |
0.0546 USDT |
2025-01-27 |
0.0555 USDT |
129,444.5526 LOOM |
0.0573 USDT |
0.0528 USDT |
0.0596 USDT |
0.0540 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 |