Identifier on Bithumb: LOOM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-24 |
67.6036 KRW |
662,492.1338 LOOM |
67.8200 KRW |
66.6500 KRW |
68.1400 KRW |
67.7000 KRW |
| 2022-10-23 |
67.6990 KRW |
1,523,088.8300 LOOM |
67.3800 KRW |
67.1600 KRW |
68.1800 KRW |
68.1300 KRW |
| 2022-10-22 |
66.8126 KRW |
338,215.7213 LOOM |
66.7900 KRW |
66.7000 KRW |
66.9900 KRW |
66.7300 KRW |
| 2022-10-21 |
66.7746 KRW |
490,715.5027 LOOM |
66.0500 KRW |
66.0500 KRW |
67.3900 KRW |
67.0400 KRW |
| 2022-10-20 |
68.0078 KRW |
946,838.7068 LOOM |
67.9200 KRW |
67.1700 KRW |
68.9600 KRW |
67.1900 KRW |
| 2022-10-19 |
68.3605 KRW |
930,706.7978 LOOM |
67.9400 KRW |
67.8500 KRW |
69.1100 KRW |
68.2100 KRW |
| 2022-10-18 |
69.8194 KRW |
1,249,265.0832 LOOM |
69.7200 KRW |
69.5200 KRW |
70.5600 KRW |
70.4600 KRW |
| 2022-10-17 |
71.1895 KRW |
4,286,052.7045 LOOM |
70.3400 KRW |
70.1100 KRW |
73.4500 KRW |
71.7900 KRW |
| 2022-10-16 |
67.8958 KRW |
1,422,057.0633 LOOM |
67.7000 KRW |
67.4600 KRW |
68.5500 KRW |
67.9700 KRW |
| 2022-10-15 |
67.9404 KRW |
780,207.0131 LOOM |
67.9300 KRW |
67.5200 KRW |
69.7700 KRW |
68.4100 KRW |
| 2022-10-14 |
67.7039 KRW |
879,774.7797 LOOM |
68.0100 KRW |
67.1300 KRW |
68.3900 KRW |
68.2200 KRW |
| 2022-10-13 |
67.8932 KRW |
822,574.5709 LOOM |
66.5800 KRW |
66.5800 KRW |
69.1000 KRW |
68.7900 KRW |
| 2022-10-12 |
70.1180 KRW |
381,916.1761 LOOM |
70.0600 KRW |
69.8000 KRW |
70.7200 KRW |
70.3200 KRW |
| 2022-10-11 |
71.4579 KRW |
929,563.6679 LOOM |
71.3600 KRW |
71.1100 KRW |
72.2900 KRW |
71.5000 KRW |
| 2022-10-10 |
75.9882 KRW |
2,989,951.8376 LOOM |
75.7900 KRW |
75.4000 KRW |
77.2300 KRW |
75.4100 KRW |
| 2022-10-09 |
74.8574 KRW |
302,756.4586 LOOM |
74.7100 KRW |
74.5800 KRW |
75.3900 KRW |
75.0000 KRW |
| 2022-10-08 |
74.5804 KRW |
703,566.2783 LOOM |
74.6900 KRW |
74.2700 KRW |
75.0300 KRW |
74.2700 KRW |
| 2022-10-07 |
73.6833 KRW |
2,053,367.9225 LOOM |
74.5400 KRW |
73.2900 KRW |
75.0100 KRW |
73.8900 KRW |
| 2022-10-06 |
74.4859 KRW |
385,673.5570 LOOM |
74.1900 KRW |
74.1700 KRW |
75.0100 KRW |
74.6000 KRW |
| 2022-10-05 |
73.9912 KRW |
841,538.9787 LOOM |
73.1300 KRW |
73.1300 KRW |
75.2900 KRW |
74.0700 KRW |
| 2022-10-04 |
74.4170 KRW |
519,975.0499 LOOM |
74.2400 KRW |
74.0000 KRW |
74.9300 KRW |
74.8800 KRW |
| 2022-10-03 |
74.6558 KRW |
1,225,764.4880 LOOM |
74.3600 KRW |
74.0200 KRW |
75.3400 KRW |
74.4300 KRW |
| 2022-10-02 |
74.1893 KRW |
856,142.0087 LOOM |
73.9500 KRW |
73.6200 KRW |
75.3400 KRW |
74.2500 KRW |
| 2022-10-01 |
76.4741 KRW |
1,457,664.3516 LOOM |
76.1600 KRW |
75.8000 KRW |
78.0300 KRW |
76.8700 KRW |
| 2022-09-30 |
74.6194 KRW |
567,116.0097 LOOM |
75.3100 KRW |
74.0500 KRW |
75.3400 KRW |
74.6800 KRW |
| 2022-09-29 |
74.2756 KRW |
1,228,303.3079 LOOM |
74.1000 KRW |
73.6200 KRW |
75.4100 KRW |
74.8700 KRW |
| 2022-09-28 |
76.0523 KRW |
1,624,443.2505 LOOM |
76.1300 KRW |
75.5500 KRW |
76.7300 KRW |
76.3900 KRW |
| 2022-09-27 |
76.7926 KRW |
2,389,094.7370 LOOM |
77.1100 KRW |
75.2000 KRW |
79.0500 KRW |
78.1000 KRW |
| 2022-09-26 |
75.4888 KRW |
1,648,910.3227 LOOM |
74.5400 KRW |
74.3100 KRW |
78.0000 KRW |
76.0000 KRW |
| 2022-09-25 |
76.7493 KRW |
1,052,734.0523 LOOM |
77.1400 KRW |
76.3300 KRW |
77.5400 KRW |
76.7300 KRW |
| 2022-09-24 |
78.5790 KRW |
1,319,900.6819 LOOM |
78.7300 KRW |
78.0900 KRW |
79.5200 KRW |
78.4500 KRW |
| 2022-09-23 |
78.1538 KRW |
2,286,594.7674 LOOM |
77.6700 KRW |
76.9000 KRW |
79.8400 KRW |
79.6000 KRW |
| 2022-09-22 |
79.8551 KRW |
1,710,433.9565 LOOM |
79.1700 KRW |
78.7800 KRW |
81.0600 KRW |
80.7700 KRW |
| 2022-09-21 |
78.1223 KRW |
6,967,335.2328 LOOM |
77.8300 KRW |
76.2000 KRW |
80.1700 KRW |
79.1600 KRW |
| 2022-09-20 |
77.8086 KRW |
1,692,120.7510 LOOM |
78.5000 KRW |
77.2000 KRW |
78.5400 KRW |
77.8400 KRW |
| 2022-09-19 |
80.2016 KRW |
1,441,646.8473 LOOM |
79.5400 KRW |
78.1400 KRW |
81.7000 KRW |
81.7000 KRW |
| 2022-09-18 |
80.4524 KRW |
7,089,068.9105 LOOM |
85.4500 KRW |
76.2500 KRW |
85.4500 KRW |
79.3300 KRW |
| 2022-09-17 |
87.2882 KRW |
8,705,167.8514 LOOM |
84.1900 KRW |
84.1900 KRW |
90.4300 KRW |
87.3700 KRW |
| 2022-09-16 |
86.3622 KRW |
7,079,160.2702 LOOM |
87.0100 KRW |
83.4200 KRW |
89.2800 KRW |
88.6000 KRW |
| 2022-09-15 |
92.1716 KRW |
3,970,625.9205 LOOM |
89.1100 KRW |
87.5100 KRW |
98.4000 KRW |
90.5400 KRW |
| 2022-09-14 |
86.5462 KRW |
2,540,893.7548 LOOM |
92.7200 KRW |
83.5700 KRW |
92.7200 KRW |
85.5000 KRW |
| 2022-09-13 |
94.2246 KRW |
18,410,833.4408 LOOM |
90.7900 KRW |
84.3800 KRW |
102.9000 KRW |
87.4100 KRW |
| 2022-09-12 |
109.9787 KRW |
23,198,490.2024 LOOM |
129.5000 KRW |
96.0000 KRW |
129.9000 KRW |
98.3200 KRW |
| 2022-09-11 |
89.7836 KRW |
25,472,747.0490 LOOM |
87.5000 KRW |
81.5100 KRW |
97.6300 KRW |
89.2500 KRW |
| 2022-09-10 |
72.3988 KRW |
18,313,622.1145 LOOM |
66.9600 KRW |
66.9100 KRW |
79.0000 KRW |
70.5400 KRW |
| 2022-09-09 |
78.6030 KRW |
29,145,911.0529 LOOM |
69.5600 KRW |
69.0700 KRW |
87.0000 KRW |
71.0600 KRW |
| 2022-09-08 |
75.3727 KRW |
53,269,809.7562 LOOM |
62.4200 KRW |
62.1600 KRW |
93.2000 KRW |
74.9900 KRW |
| 2022-09-07 |
61.5210 KRW |
1,311,579.0535 LOOM |
60.9200 KRW |
60.8800 KRW |
62.3000 KRW |
61.7400 KRW |
| 2022-09-06 |
61.8285 KRW |
1,676,882.0527 LOOM |
63.5700 KRW |
60.5300 KRW |
63.7700 KRW |
61.3400 KRW |
| 2022-09-05 |
62.8764 KRW |
810,901.9438 LOOM |
63.0900 KRW |
62.4900 KRW |
63.8900 KRW |
63.1600 KRW |