Identifier on Kucoin: LOOM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.0478 USDT |
118,899.8901 LOOM |
0.0489 USDT |
0.0468 USDT |
0.0500 USDT |
0.0475 USDT |
| 2024-08-13 |
0.0479 USDT |
192,833.9899 LOOM |
0.0480 USDT |
0.0468 USDT |
0.0500 USDT |
0.0474 USDT |
| 2024-08-12 |
0.0489 USDT |
1,131,489.8127 LOOM |
0.0510 USDT |
0.0456 USDT |
0.0546 USDT |
0.0480 USDT |
| 2024-08-11 |
0.0538 USDT |
123,200.6781 LOOM |
0.0546 USDT |
0.0515 USDT |
0.0549 USDT |
0.0515 USDT |
| 2024-08-10 |
0.0542 USDT |
88,844.8984 LOOM |
0.0532 USDT |
0.0528 USDT |
0.0558 USDT |
0.0553 USDT |
| 2024-08-09 |
0.0535 USDT |
221,141.6044 LOOM |
0.0523 USDT |
0.0521 USDT |
0.0551 USDT |
0.0528 USDT |
| 2024-08-08 |
0.0496 USDT |
133,183.3709 LOOM |
0.0471 USDT |
0.0468 USDT |
0.0523 USDT |
0.0523 USDT |
| 2024-08-07 |
0.0494 USDT |
119,804.9071 LOOM |
0.0477 USDT |
0.0468 USDT |
0.0510 USDT |
0.0468 USDT |
| 2024-08-06 |
0.0478 USDT |
56,539.5157 LOOM |
0.0473 USDT |
0.0463 USDT |
0.0487 USDT |
0.0482 USDT |
| 2024-08-05 |
0.0431 USDT |
253,875.1442 LOOM |
0.0483 USDT |
0.0402 USDT |
0.0484 USDT |
0.0461 USDT |
| 2024-08-04 |
0.0512 USDT |
145,311.5400 LOOM |
0.0511 USDT |
0.0478 USDT |
0.0537 USDT |
0.0506 USDT |
| 2024-08-03 |
0.0529 USDT |
77,387.7099 LOOM |
0.0552 USDT |
0.0508 USDT |
0.0558 USDT |
0.0508 USDT |
| 2024-08-02 |
0.0618 USDT |
396,709.1989 LOOM |
0.0600 USDT |
0.0554 USDT |
0.0641 USDT |
0.0554 USDT |
| 2024-08-01 |
0.0589 USDT |
98,407.1442 LOOM |
0.0620 USDT |
0.0551 USDT |
0.0620 USDT |
0.0553 USDT |
| 2024-07-31 |
0.0636 USDT |
647,495.5876 LOOM |
0.0587 USDT |
0.0587 USDT |
0.0646 USDT |
0.0636 USDT |
| 2024-07-30 |
0.0604 USDT |
57,474.7708 LOOM |
0.0607 USDT |
0.0580 USDT |
0.0611 USDT |
0.0583 USDT |
| 2024-07-29 |
0.0613 USDT |
67,317.8341 LOOM |
0.0605 USDT |
0.0605 USDT |
0.0624 USDT |
0.0610 USDT |
| 2024-07-28 |
0.0608 USDT |
9,635.7497 LOOM |
0.0615 USDT |
0.0602 USDT |
0.0620 USDT |
0.0604 USDT |
| 2024-07-27 |
0.0619 USDT |
58,025.1506 LOOM |
0.0619 USDT |
0.0606 USDT |
0.0627 USDT |
0.0624 USDT |
| 2024-07-26 |
0.0616 USDT |
127,683.1643 LOOM |
0.0596 USDT |
0.0584 USDT |
0.0635 USDT |
0.0611 USDT |
| 2024-07-25 |
0.0578 USDT |
100,595.7203 LOOM |
0.0618 USDT |
0.0565 USDT |
0.0618 USDT |
0.0593 USDT |
| 2024-07-24 |
0.0636 USDT |
140,170.1979 LOOM |
0.0632 USDT |
0.0621 USDT |
0.0655 USDT |
0.0623 USDT |
| 2024-07-23 |
0.0643 USDT |
156,933.0148 LOOM |
0.0656 USDT |
0.0629 USDT |
0.0673 USDT |
0.0632 USDT |
| 2024-07-22 |
0.0669 USDT |
277,500.8065 LOOM |
0.0695 USDT |
0.0648 USDT |
0.0695 USDT |
0.0651 USDT |
| 2024-07-21 |
0.0709 USDT |
1,499,267.0540 LOOM |
0.0617 USDT |
0.0617 USDT |
0.0783 USDT |
0.0699 USDT |
| 2024-07-20 |
0.0617 USDT |
36,764.6217 LOOM |
0.0624 USDT |
0.0611 USDT |
0.0624 USDT |
0.0617 USDT |
| 2024-07-19 |
0.0627 USDT |
475,342.5275 LOOM |
0.0651 USDT |
0.0600 USDT |
0.0651 USDT |
0.0628 USDT |
| 2024-07-18 |
0.0629 USDT |
856,329.8851 LOOM |
0.0576 USDT |
0.0574 USDT |
0.0670 USDT |
0.0648 USDT |
| 2024-07-17 |
0.0575 USDT |
86,039.1302 LOOM |
0.0575 USDT |
0.0569 USDT |
0.0584 USDT |
0.0578 USDT |
| 2024-07-16 |
0.0560 USDT |
26,405.7579 LOOM |
0.0559 USDT |
0.0538 USDT |
0.0589 USDT |
0.0579 USDT |
| 2024-07-15 |
0.0542 USDT |
27,509.5123 LOOM |
0.0536 USDT |
0.0535 USDT |
0.0555 USDT |
0.0555 USDT |
| 2024-07-14 |
0.0530 USDT |
11,070.6341 LOOM |
0.0533 USDT |
0.0523 USDT |
0.0537 USDT |
0.0535 USDT |
| 2024-07-13 |
0.0524 USDT |
19,310.5638 LOOM |
0.0523 USDT |
0.0518 USDT |
0.0528 USDT |
0.0527 USDT |
| 2024-07-12 |
0.0511 USDT |
8,854.0439 LOOM |
0.0514 USDT |
0.0506 USDT |
0.0519 USDT |
0.0518 USDT |
| 2024-07-11 |
0.0521 USDT |
26,229.0902 LOOM |
0.0522 USDT |
0.0510 USDT |
0.0533 USDT |
0.0510 USDT |
| 2024-07-10 |
0.0525 USDT |
46,279.3579 LOOM |
0.0511 USDT |
0.0510 USDT |
0.0533 USDT |
0.0520 USDT |
| 2024-07-09 |
0.0504 USDT |
47,655.1060 LOOM |
0.0492 USDT |
0.0489 USDT |
0.0515 USDT |
0.0511 USDT |
| 2024-07-08 |
0.0486 USDT |
76,590.6237 LOOM |
0.0465 USDT |
0.0457 USDT |
0.0506 USDT |
0.0492 USDT |
| 2024-07-07 |
0.0490 USDT |
21,551.7174 LOOM |
0.0494 USDT |
0.0478 USDT |
0.0498 USDT |
0.0487 USDT |
| 2024-07-06 |
0.0475 USDT |
66,532.3399 LOOM |
0.0461 USDT |
0.0455 USDT |
0.0503 USDT |
0.0497 USDT |
| 2024-07-05 |
0.0443 USDT |
111,221.7188 LOOM |
0.0450 USDT |
0.0403 USDT |
0.0465 USDT |
0.0463 USDT |
| 2024-07-04 |
0.0481 USDT |
76,599.5813 LOOM |
0.0526 USDT |
0.0454 USDT |
0.0526 USDT |
0.0455 USDT |
| 2024-07-03 |
0.0542 USDT |
17,815.5384 LOOM |
0.0554 USDT |
0.0525 USDT |
0.0554 USDT |
0.0525 USDT |
| 2024-07-02 |
0.0555 USDT |
53,083.2830 LOOM |
0.0555 USDT |
0.0547 USDT |
0.0558 USDT |
0.0550 USDT |
| 2024-07-01 |
0.0571 USDT |
316,645.4492 LOOM |
0.0569 USDT |
0.0556 USDT |
0.0629 USDT |
0.0557 USDT |
| 2024-06-30 |
0.0555 USDT |
163,636.0476 LOOM |
0.0544 USDT |
0.0531 USDT |
0.0559 USDT |
0.0559 USDT |
| 2024-06-29 |
0.0575 USDT |
102,465.4028 LOOM |
0.0556 USDT |
0.0545 USDT |
0.0587 USDT |
0.0546 USDT |
| 2024-06-28 |
0.0568 USDT |
49,104.1900 LOOM |
0.0567 USDT |
0.0558 USDT |
0.0580 USDT |
0.0559 USDT |
| 2024-06-27 |
0.0557 USDT |
50,348.3456 LOOM |
0.0557 USDT |
0.0540 USDT |
0.0572 USDT |
0.0568 USDT |
| 2024-06-26 |
0.0559 USDT |
40,361.4105 LOOM |
0.0565 USDT |
0.0550 USDT |
0.0575 USDT |
0.0557 USDT |