Identifier on Kucoin: LOOM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.0561 USDT |
75,272.6040 LOOM |
0.0548 USDT |
0.0547 USDT |
0.0574 USDT |
0.0570 USDT |
| 2024-06-24 |
0.0539 USDT |
406,450.5601 LOOM |
0.0539 USDT |
0.0521 USDT |
0.0547 USDT |
0.0541 USDT |
| 2024-06-23 |
0.0560 USDT |
173,195.2938 LOOM |
0.0558 USDT |
0.0536 USDT |
0.0567 USDT |
0.0542 USDT |
| 2024-06-22 |
0.0561 USDT |
210,267.8489 LOOM |
0.0559 USDT |
0.0553 USDT |
0.0564 USDT |
0.0558 USDT |
| 2024-06-21 |
0.0571 USDT |
689,555.9510 LOOM |
0.0554 USDT |
0.0543 USDT |
0.0577 USDT |
0.0564 USDT |
| 2024-06-20 |
0.0569 USDT |
31,081.7546 LOOM |
0.0550 USDT |
0.0549 USDT |
0.0582 USDT |
0.0558 USDT |
| 2024-06-19 |
0.0558 USDT |
29,842.5792 LOOM |
0.0541 USDT |
0.0537 USDT |
0.0565 USDT |
0.0558 USDT |
| 2024-06-18 |
0.0546 USDT |
305,355.6873 LOOM |
0.0596 USDT |
0.0518 USDT |
0.0604 USDT |
0.0546 USDT |
| 2024-06-17 |
0.0602 USDT |
474,742.4083 LOOM |
0.0660 USDT |
0.0567 USDT |
0.0660 USDT |
0.0595 USDT |
| 2024-06-16 |
0.0667 USDT |
52,605.2416 LOOM |
0.0677 USDT |
0.0658 USDT |
0.0677 USDT |
0.0667 USDT |
| 2024-06-15 |
0.0680 USDT |
6,030.3484 LOOM |
0.0672 USDT |
0.0670 USDT |
0.0686 USDT |
0.0679 USDT |
| 2024-06-14 |
0.0685 USDT |
69,216.2279 LOOM |
0.0694 USDT |
0.0663 USDT |
0.0704 USDT |
0.0669 USDT |
| 2024-06-13 |
0.0706 USDT |
20,664.3069 LOOM |
0.0716 USDT |
0.0689 USDT |
0.0720 USDT |
0.0692 USDT |
| 2024-06-12 |
0.0704 USDT |
99,292.8369 LOOM |
0.0692 USDT |
0.0671 USDT |
0.0729 USDT |
0.0718 USDT |
| 2024-06-11 |
0.0705 USDT |
35,351.5407 LOOM |
0.0732 USDT |
0.0678 USDT |
0.0732 USDT |
0.0692 USDT |
| 2024-06-10 |
0.0736 USDT |
41,419.0376 LOOM |
0.0734 USDT |
0.0722 USDT |
0.0749 USDT |
0.0745 USDT |
| 2024-06-09 |
0.0736 USDT |
37,164.5007 LOOM |
0.0723 USDT |
0.0719 USDT |
0.0745 USDT |
0.0738 USDT |
| 2024-06-08 |
0.0735 USDT |
104,822.9946 LOOM |
0.0761 USDT |
0.0721 USDT |
0.0767 USDT |
0.0723 USDT |
| 2024-06-07 |
0.0783 USDT |
288,243.4715 LOOM |
0.0830 USDT |
0.0693 USDT |
0.0844 USDT |
0.0742 USDT |
| 2024-06-06 |
0.0835 USDT |
30,642.3612 LOOM |
0.0841 USDT |
0.0823 USDT |
0.0841 USDT |
0.0824 USDT |
| 2024-06-05 |
0.0836 USDT |
38,997.1429 LOOM |
0.0821 USDT |
0.0820 USDT |
0.0845 USDT |
0.0840 USDT |
| 2024-06-04 |
0.0816 USDT |
61,016.8737 LOOM |
0.0805 USDT |
0.0794 USDT |
0.0822 USDT |
0.0817 USDT |
| 2024-06-03 |
0.0823 USDT |
54,283.8022 LOOM |
0.0823 USDT |
0.0811 USDT |
0.0830 USDT |
0.0812 USDT |
| 2024-06-02 |
0.0825 USDT |
20,355.9614 LOOM |
0.0825 USDT |
0.0811 USDT |
0.0834 USDT |
0.0811 USDT |
| 2024-06-01 |
0.0821 USDT |
1,821.4573 LOOM |
0.0821 USDT |
0.0813 USDT |
0.0827 USDT |
0.0827 USDT |
| 2024-05-31 |
0.0819 USDT |
10,923.6458 LOOM |
0.0825 USDT |
0.0807 USDT |
0.0828 USDT |
0.0823 USDT |
| 2024-05-30 |
0.0833 USDT |
118,403.6681 LOOM |
0.0837 USDT |
0.0815 USDT |
0.0846 USDT |
0.0825 USDT |
| 2024-05-29 |
0.0839 USDT |
53,460.7977 LOOM |
0.0848 USDT |
0.0836 USDT |
0.0861 USDT |
0.0839 USDT |
| 2024-05-28 |
0.0845 USDT |
15,330.9196 LOOM |
0.0863 USDT |
0.0833 USDT |
0.0863 USDT |
0.0846 USDT |
| 2024-05-27 |
0.0863 USDT |
61,074.4359 LOOM |
0.0835 USDT |
0.0830 USDT |
0.0872 USDT |
0.0868 USDT |
| 2024-05-26 |
0.0855 USDT |
29,681.9895 LOOM |
0.0870 USDT |
0.0843 USDT |
0.0870 USDT |
0.0844 USDT |
| 2024-05-25 |
0.0867 USDT |
18,599.6233 LOOM |
0.0868 USDT |
0.0860 USDT |
0.0874 USDT |
0.0864 USDT |
| 2024-05-24 |
0.0855 USDT |
62,080.4381 LOOM |
0.0861 USDT |
0.0832 USDT |
0.0870 USDT |
0.0866 USDT |
| 2024-05-23 |
0.0866 USDT |
529,815.4063 LOOM |
0.0884 USDT |
0.0808 USDT |
0.0893 USDT |
0.0862 USDT |
| 2024-05-22 |
0.0891 USDT |
133,305.9102 LOOM |
0.0903 USDT |
0.0874 USDT |
0.0904 USDT |
0.0891 USDT |
| 2024-05-21 |
0.0904 USDT |
117,870.9034 LOOM |
0.0911 USDT |
0.0886 USDT |
0.0921 USDT |
0.0898 USDT |
| 2024-05-20 |
0.0873 USDT |
114,569.0271 LOOM |
0.0857 USDT |
0.0835 USDT |
0.0919 USDT |
0.0913 USDT |
| 2024-05-19 |
0.0883 USDT |
195,668.7443 LOOM |
0.0903 USDT |
0.0856 USDT |
0.0903 USDT |
0.0860 USDT |
| 2024-05-18 |
0.0943 USDT |
758,094.6757 LOOM |
0.0935 USDT |
0.0895 USDT |
0.1027 USDT |
0.0905 USDT |
| 2024-05-17 |
0.0957 USDT |
1,419,836.8217 LOOM |
0.0854 USDT |
0.0849 USDT |
0.1027 USDT |
0.0932 USDT |
| 2024-05-16 |
0.0849 USDT |
588,687.6979 LOOM |
0.0803 USDT |
0.0796 USDT |
0.0884 USDT |
0.0852 USDT |
| 2024-05-15 |
0.0790 USDT |
78,162.9100 LOOM |
0.0759 USDT |
0.0755 USDT |
0.0805 USDT |
0.0801 USDT |
| 2024-05-14 |
0.0767 USDT |
33,729.6018 LOOM |
0.0785 USDT |
0.0755 USDT |
0.0785 USDT |
0.0757 USDT |
| 2024-05-13 |
0.0774 USDT |
163,487.9035 LOOM |
0.0798 USDT |
0.0754 USDT |
0.0801 USDT |
0.0784 USDT |
| 2024-05-12 |
0.0800 USDT |
172,724.7331 LOOM |
0.0791 USDT |
0.0783 USDT |
0.0817 USDT |
0.0803 USDT |
| 2024-05-11 |
0.0795 USDT |
459,543.7694 LOOM |
0.0772 USDT |
0.0766 USDT |
0.0806 USDT |
0.0801 USDT |
| 2024-05-10 |
0.0794 USDT |
53,546.5873 LOOM |
0.0816 USDT |
0.0761 USDT |
0.0824 USDT |
0.0764 USDT |
| 2024-05-09 |
0.0798 USDT |
74,214.3236 LOOM |
0.0797 USDT |
0.0781 USDT |
0.0815 USDT |
0.0811 USDT |
| 2024-05-08 |
0.0790 USDT |
378,090.6040 LOOM |
0.0796 USDT |
0.0728 USDT |
0.0820 USDT |
0.0795 USDT |
| 2024-05-07 |
0.0820 USDT |
81,584.9167 LOOM |
0.0813 USDT |
0.0804 USDT |
0.0828 USDT |
0.0818 USDT |