Identifier on Kucoin: LOOM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-03 |
0.0495 USDT |
268,767.8273 LOOM |
0.0514 USDT |
0.0467 USDT |
0.0518 USDT |
0.0485 USDT |
| 2024-10-02 |
0.0527 USDT |
162,104.4724 LOOM |
0.0533 USDT |
0.0502 USDT |
0.0544 USDT |
0.0502 USDT |
| 2024-10-01 |
0.0565 USDT |
920,745.9794 LOOM |
0.0567 USDT |
0.0519 USDT |
0.0594 USDT |
0.0543 USDT |
| 2024-09-30 |
0.0583 USDT |
503,214.4721 LOOM |
0.0609 USDT |
0.0570 USDT |
0.0609 USDT |
0.0570 USDT |
| 2024-09-29 |
0.0608 USDT |
828,007.4486 LOOM |
0.0612 USDT |
0.0590 USDT |
0.0634 USDT |
0.0610 USDT |
| 2024-09-28 |
0.0602 USDT |
677,211.8105 LOOM |
0.0594 USDT |
0.0576 USDT |
0.0617 USDT |
0.0612 USDT |
| 2024-09-27 |
0.0589 USDT |
917,165.8234 LOOM |
0.0593 USDT |
0.0554 USDT |
0.0612 USDT |
0.0589 USDT |
| 2024-09-26 |
0.0579 USDT |
637,613.2720 LOOM |
0.0596 USDT |
0.0540 USDT |
0.0596 USDT |
0.0583 USDT |
| 2024-09-25 |
0.0599 USDT |
855,006.5836 LOOM |
0.0634 USDT |
0.0540 USDT |
0.0658 USDT |
0.0589 USDT |
| 2024-09-24 |
0.0631 USDT |
674,505.3655 LOOM |
0.0663 USDT |
0.0613 USDT |
0.0699 USDT |
0.0633 USDT |
| 2024-09-23 |
0.0668 USDT |
2,042,407.2996 LOOM |
0.0661 USDT |
0.0634 USDT |
0.0772 USDT |
0.0647 USDT |
| 2024-09-22 |
0.0817 USDT |
3,210,389.7183 LOOM |
0.0699 USDT |
0.0644 USDT |
0.0960 USDT |
0.0710 USDT |
| 2024-09-21 |
0.0709 USDT |
7,616,184.4526 LOOM |
0.0509 USDT |
0.0506 USDT |
0.0964 USDT |
0.0754 USDT |
| 2024-09-20 |
0.0496 USDT |
450,974.6758 LOOM |
0.0497 USDT |
0.0460 USDT |
0.0546 USDT |
0.0491 USDT |
| 2024-09-19 |
0.0475 USDT |
578,376.9601 LOOM |
0.0475 USDT |
0.0446 USDT |
0.0500 USDT |
0.0495 USDT |
| 2024-09-18 |
0.0467 USDT |
945,789.3354 LOOM |
0.0483 USDT |
0.0446 USDT |
0.0489 USDT |
0.0463 USDT |
| 2024-09-17 |
0.0498 USDT |
2,635,296.9220 LOOM |
0.0450 USDT |
0.0449 USDT |
0.0548 USDT |
0.0488 USDT |
| 2024-09-16 |
0.0461 USDT |
750,335.6902 LOOM |
0.0441 USDT |
0.0429 USDT |
0.0487 USDT |
0.0453 USDT |
| 2024-09-15 |
0.0447 USDT |
58,558.0353 LOOM |
0.0452 USDT |
0.0438 USDT |
0.0454 USDT |
0.0445 USDT |
| 2024-09-14 |
0.0453 USDT |
381,903.7381 LOOM |
0.0460 USDT |
0.0433 USDT |
0.0467 USDT |
0.0451 USDT |
| 2024-09-13 |
0.0454 USDT |
191,674.5774 LOOM |
0.0447 USDT |
0.0445 USDT |
0.0473 USDT |
0.0455 USDT |
| 2024-09-12 |
0.0443 USDT |
54,868.9618 LOOM |
0.0441 USDT |
0.0440 USDT |
0.0446 USDT |
0.0444 USDT |
| 2024-09-11 |
0.0436 USDT |
63,807.1718 LOOM |
0.0448 USDT |
0.0429 USDT |
0.0452 USDT |
0.0439 USDT |
| 2024-09-10 |
0.0444 USDT |
28,655.7709 LOOM |
0.0439 USDT |
0.0436 USDT |
0.0451 USDT |
0.0448 USDT |
| 2024-09-09 |
0.0437 USDT |
45,029.3868 LOOM |
0.0429 USDT |
0.0426 USDT |
0.0444 USDT |
0.0441 USDT |
| 2024-09-08 |
0.0427 USDT |
68,459.8280 LOOM |
0.0413 USDT |
0.0413 USDT |
0.0433 USDT |
0.0428 USDT |
| 2024-09-07 |
0.0414 USDT |
20,837.5390 LOOM |
0.0410 USDT |
0.0407 USDT |
0.0422 USDT |
0.0417 USDT |
| 2024-09-06 |
0.0421 USDT |
45,819.6455 LOOM |
0.0423 USDT |
0.0412 USDT |
0.0429 USDT |
0.0413 USDT |
| 2024-09-05 |
0.0427 USDT |
94,688.9089 LOOM |
0.0431 USDT |
0.0419 USDT |
0.0437 USDT |
0.0426 USDT |
| 2024-09-04 |
0.0421 USDT |
221,208.1689 LOOM |
0.0433 USDT |
0.0405 USDT |
0.0439 USDT |
0.0433 USDT |
| 2024-09-03 |
0.0449 USDT |
32,748.8700 LOOM |
0.0445 USDT |
0.0433 USDT |
0.0457 USDT |
0.0436 USDT |
| 2024-09-02 |
0.0439 USDT |
80,189.3696 LOOM |
0.0423 USDT |
0.0423 USDT |
0.0450 USDT |
0.0449 USDT |