Identifier on Kucoin: LOOM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-14 |
0.0998 USDT |
1,048,802.8049 LOOM |
0.0938 USDT |
0.0926 USDT |
0.1116 USDT |
0.1014 USDT |
| 2024-02-13 |
0.0934 USDT |
226,907.0003 LOOM |
0.0945 USDT |
0.0917 USDT |
0.0957 USDT |
0.0938 USDT |
| 2024-02-12 |
0.0928 USDT |
441,664.5038 LOOM |
0.0928 USDT |
0.0912 USDT |
0.0954 USDT |
0.0950 USDT |
| 2024-02-11 |
0.0930 USDT |
505,159.0203 LOOM |
0.0875 USDT |
0.0874 USDT |
0.0983 USDT |
0.0927 USDT |
| 2024-02-10 |
0.0884 USDT |
153,293.7523 LOOM |
0.0885 USDT |
0.0861 USDT |
0.0909 USDT |
0.0876 USDT |
| 2024-02-09 |
0.0873 USDT |
100,382.8240 LOOM |
0.0858 USDT |
0.0854 USDT |
0.0884 USDT |
0.0876 USDT |
| 2024-02-08 |
0.0851 USDT |
51,081.5948 LOOM |
0.0848 USDT |
0.0841 USDT |
0.0858 USDT |
0.0858 USDT |
| 2024-02-07 |
0.0835 USDT |
40,594.4397 LOOM |
0.0846 USDT |
0.0823 USDT |
0.0854 USDT |
0.0845 USDT |
| 2024-02-06 |
0.0855 USDT |
214,706.9629 LOOM |
0.0827 USDT |
0.0827 USDT |
0.0878 USDT |
0.0851 USDT |
| 2024-02-05 |
0.0828 USDT |
24,048.5646 LOOM |
0.0820 USDT |
0.0809 USDT |
0.0839 USDT |
0.0823 USDT |
| 2024-02-04 |
0.0834 USDT |
15,339.1487 LOOM |
0.0845 USDT |
0.0826 USDT |
0.0845 USDT |
0.0829 USDT |
| 2024-02-03 |
0.0846 USDT |
27,845.5020 LOOM |
0.0850 USDT |
0.0840 USDT |
0.0850 USDT |
0.0844 USDT |
| 2024-02-02 |
0.0844 USDT |
34,502.6818 LOOM |
0.0842 USDT |
0.0836 USDT |
0.0849 USDT |
0.0849 USDT |
| 2024-02-01 |
0.0818 USDT |
446,905.6404 LOOM |
0.0831 USDT |
0.0808 USDT |
0.0841 USDT |
0.0841 USDT |
| 2024-01-31 |
0.0855 USDT |
61,758.2286 LOOM |
0.0870 USDT |
0.0828 USDT |
0.0870 USDT |
0.0846 USDT |
| 2024-01-30 |
0.0884 USDT |
101,168.5407 LOOM |
0.0890 USDT |
0.0873 USDT |
0.0892 USDT |
0.0879 USDT |
| 2024-01-29 |
0.0873 USDT |
69,701.5999 LOOM |
0.0864 USDT |
0.0859 USDT |
0.0889 USDT |
0.0888 USDT |
| 2024-01-28 |
0.0870 USDT |
61,780.4564 LOOM |
0.0888 USDT |
0.0855 USDT |
0.0891 USDT |
0.0865 USDT |
| 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 |