Identifier on Kucoin: LOOM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.0883 USDT |
59,299.3122 LOOM |
0.0889 USDT |
0.0870 USDT |
0.0894 USDT |
0.0886 USDT |
| 2024-01-26 |
0.0884 USDT |
50,611.6527 LOOM |
0.0870 USDT |
0.0860 USDT |
0.0896 USDT |
0.0890 USDT |
| 2024-01-25 |
0.0869 USDT |
65,122.0268 LOOM |
0.0881 USDT |
0.0851 USDT |
0.0881 USDT |
0.0874 USDT |
| 2024-01-24 |
0.0855 USDT |
101,307.1417 LOOM |
0.0843 USDT |
0.0834 USDT |
0.0884 USDT |
0.0875 USDT |
| 2024-01-23 |
0.0833 USDT |
118,952.3057 LOOM |
0.0884 USDT |
0.0791 USDT |
0.0897 USDT |
0.0821 USDT |
| 2024-01-22 |
0.0903 USDT |
117,735.1933 LOOM |
0.0954 USDT |
0.0880 USDT |
0.0954 USDT |
0.0892 USDT |
| 2024-01-21 |
0.0967 USDT |
123,422.1761 LOOM |
0.0986 USDT |
0.0945 USDT |
0.0987 USDT |
0.0980 USDT |
| 2024-01-20 |
0.0980 USDT |
543,213.1059 LOOM |
0.0986 USDT |
0.0956 USDT |
0.1006 USDT |
0.0984 USDT |
| 2024-01-19 |
0.0986 USDT |
1,110,795.8398 LOOM |
0.0949 USDT |
0.0926 USDT |
0.1040 USDT |
0.0974 USDT |
| 2024-01-18 |
0.0942 USDT |
270,794.9281 LOOM |
0.0909 USDT |
0.0897 USDT |
0.0977 USDT |
0.0953 USDT |
| 2024-01-17 |
0.0920 USDT |
31,575.9356 LOOM |
0.0930 USDT |
0.0906 USDT |
0.0935 USDT |
0.0911 USDT |
| 2024-01-16 |
0.0914 USDT |
52,817.0951 LOOM |
0.0905 USDT |
0.0900 USDT |
0.0934 USDT |
0.0934 USDT |
| 2024-01-15 |
0.0911 USDT |
25,695.5866 LOOM |
0.0897 USDT |
0.0894 USDT |
0.0922 USDT |
0.0913 USDT |
| 2024-01-14 |
0.0919 USDT |
51,919.0714 LOOM |
0.0928 USDT |
0.0901 USDT |
0.0933 USDT |
0.0905 USDT |
| 2024-01-13 |
0.0928 USDT |
64,222.0228 LOOM |
0.0915 USDT |
0.0894 USDT |
0.0949 USDT |
0.0934 USDT |
| 2024-01-12 |
0.0947 USDT |
155,716.0778 LOOM |
0.0953 USDT |
0.0899 USDT |
0.0982 USDT |
0.0934 USDT |
| 2024-01-11 |
0.0945 USDT |
326,466.6531 LOOM |
0.0919 USDT |
0.0907 USDT |
0.0965 USDT |
0.0942 USDT |
| 2024-01-10 |
0.0877 USDT |
330,420.7979 LOOM |
0.0864 USDT |
0.0830 USDT |
0.0968 USDT |
0.0882 USDT |
| 2024-01-09 |
0.0862 USDT |
119,228.0828 LOOM |
0.0922 USDT |
0.0831 USDT |
0.0922 USDT |
0.0862 USDT |
| 2024-01-08 |
0.0886 USDT |
694,713.9204 LOOM |
0.0894 USDT |
0.0813 USDT |
0.0929 USDT |
0.0926 USDT |
| 2024-01-07 |
0.0937 USDT |
157,889.6977 LOOM |
0.0984 USDT |
0.0889 USDT |
0.0999 USDT |
0.0903 USDT |
| 2024-01-06 |
0.0998 USDT |
172,596.1167 LOOM |
0.1040 USDT |
0.0961 USDT |
0.1046 USDT |
0.0988 USDT |
| 2024-01-05 |
0.1006 USDT |
470,987.2837 LOOM |
0.0953 USDT |
0.0953 USDT |
0.1052 USDT |
0.1017 USDT |
| 2024-01-04 |
0.0948 USDT |
132,070.2677 LOOM |
0.0955 USDT |
0.0933 USDT |
0.0965 USDT |
0.0949 USDT |
| 2024-01-03 |
0.0947 USDT |
462,268.8888 LOOM |
0.1089 USDT |
0.0800 USDT |
0.1109 USDT |
0.0952 USDT |
| 2024-01-02 |
0.1091 USDT |
160,734.7747 LOOM |
0.1080 USDT |
0.1071 USDT |
0.1102 USDT |
0.1072 USDT |
| 2024-01-01 |
0.1062 USDT |
44,157.8053 LOOM |
0.1057 USDT |
0.1043 USDT |
0.1080 USDT |
0.1079 USDT |
| 2023-12-31 |
0.1076 USDT |
94,734.9993 LOOM |
0.1072 USDT |
0.1066 USDT |
0.1094 USDT |
0.1068 USDT |
| 2023-12-30 |
0.1070 USDT |
125,970.7311 LOOM |
0.1078 USDT |
0.1046 USDT |
0.1087 USDT |
0.1079 USDT |
| 2023-12-29 |
0.1097 USDT |
240,768.5191 LOOM |
0.1101 USDT |
0.1050 USDT |
0.1129 USDT |
0.1057 USDT |
| 2023-12-28 |
0.1097 USDT |
170,295.8636 LOOM |
0.1125 USDT |
0.1077 USDT |
0.1140 USDT |
0.1097 USDT |
| 2023-12-27 |
0.1103 USDT |
512,479.8344 LOOM |
0.1104 USDT |
0.1072 USDT |
0.1132 USDT |
0.1122 USDT |
| 2023-12-26 |
0.1092 USDT |
560,838.1392 LOOM |
0.1143 USDT |
0.1000 USDT |
0.1146 USDT |
0.1099 USDT |
| 2023-12-25 |
0.1148 USDT |
331,881.8799 LOOM |
0.1113 USDT |
0.1105 USDT |
0.1165 USDT |
0.1147 USDT |
| 2023-12-24 |
0.1123 USDT |
175,101.9133 LOOM |
0.1145 USDT |
0.1084 USDT |
0.1145 USDT |
0.1110 USDT |
| 2023-12-23 |
0.1113 USDT |
134,418.6186 LOOM |
0.1125 USDT |
0.1091 USDT |
0.1138 USDT |
0.1134 USDT |
| 2023-12-22 |
0.1119 USDT |
193,798.6042 LOOM |
0.1126 USDT |
0.1104 USDT |
0.1130 USDT |
0.1123 USDT |
| 2023-12-21 |
0.1121 USDT |
167,405.6447 LOOM |
0.1104 USDT |
0.1095 USDT |
0.1194 USDT |
0.1119 USDT |
| 2023-12-20 |
0.1093 USDT |
122,013.2173 LOOM |
0.1079 USDT |
0.1071 USDT |
0.1116 USDT |
0.1097 USDT |
| 2023-12-19 |
0.1088 USDT |
68,885.5343 LOOM |
0.1090 USDT |
0.1061 USDT |
0.1099 USDT |
0.1075 USDT |
| 2023-12-18 |
0.1042 USDT |
222,872.8076 LOOM |
0.1115 USDT |
0.0974 USDT |
0.1119 USDT |
0.1079 USDT |
| 2023-12-17 |
0.1119 USDT |
85,801.0651 LOOM |
0.1130 USDT |
0.1103 USDT |
0.1137 USDT |
0.1127 USDT |
| 2023-12-16 |
0.1132 USDT |
110,606.6691 LOOM |
0.1104 USDT |
0.1099 USDT |
0.1147 USDT |
0.1134 USDT |
| 2023-12-15 |
0.1117 USDT |
278,559.6386 LOOM |
0.1144 USDT |
0.1027 USDT |
0.1144 USDT |
0.1121 USDT |
| 2023-12-14 |
0.1135 USDT |
237,164.9714 LOOM |
0.1139 USDT |
0.1084 USDT |
0.1168 USDT |
0.1134 USDT |
| 2023-12-13 |
0.1105 USDT |
158,488.5486 LOOM |
0.1136 USDT |
0.1075 USDT |
0.1136 USDT |
0.1132 USDT |
| 2023-12-12 |
0.1131 USDT |
217,646.5354 LOOM |
0.1126 USDT |
0.1109 USDT |
0.1155 USDT |
0.1124 USDT |
| 2023-12-11 |
0.1112 USDT |
454,758.1601 LOOM |
0.1214 USDT |
0.0988 USDT |
0.1214 USDT |
0.1118 USDT |
| 2023-12-10 |
0.1216 USDT |
306,855.6613 LOOM |
0.1226 USDT |
0.1191 USDT |
0.1239 USDT |
0.1221 USDT |
| 2023-12-09 |
0.1245 USDT |
579,134.4112 LOOM |
0.1260 USDT |
0.1222 USDT |
0.1268 USDT |
0.1233 USDT |