Identifier on Kucoin: LOOM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |