Identifier on Bithumb: LOOM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-27 |
62.2709 KRW |
288,403.4362 LOOM |
61.3900 KRW |
61.3900 KRW |
62.7600 KRW |
62.5800 KRW |
| 2022-05-26 |
64.5388 KRW |
797,555.5704 LOOM |
63.7800 KRW |
63.7800 KRW |
65.3600 KRW |
64.2800 KRW |
| 2022-05-25 |
65.8647 KRW |
1,238,244.3758 LOOM |
65.8000 KRW |
65.2000 KRW |
67.0900 KRW |
66.5000 KRW |
| 2022-05-24 |
71.7235 KRW |
13,441,746.9623 LOOM |
63.0600 KRW |
61.9500 KRW |
87.9900 KRW |
67.8600 KRW |
| 2022-05-23 |
68.1965 KRW |
656,036.4137 LOOM |
69.8800 KRW |
64.6200 KRW |
71.0000 KRW |
65.5700 KRW |
| 2022-05-22 |
68.1871 KRW |
480,004.5526 LOOM |
67.4000 KRW |
66.9400 KRW |
70.0000 KRW |
69.9500 KRW |
| 2022-05-21 |
64.9975 KRW |
989,400.0315 LOOM |
64.1800 KRW |
63.7300 KRW |
65.9800 KRW |
65.3600 KRW |
| 2022-05-20 |
63.3723 KRW |
372,748.7030 LOOM |
63.0100 KRW |
62.0000 KRW |
64.6700 KRW |
64.2800 KRW |
| 2022-05-19 |
63.4815 KRW |
629,685.0168 LOOM |
61.7900 KRW |
61.7900 KRW |
65.0500 KRW |
65.0000 KRW |
| 2022-05-18 |
64.1093 KRW |
647,374.9219 LOOM |
65.0000 KRW |
62.7000 KRW |
65.5700 KRW |
63.1800 KRW |
| 2022-05-17 |
69.4234 KRW |
2,435,709.7696 LOOM |
71.6600 KRW |
67.0000 KRW |
74.8600 KRW |
70.2000 KRW |
| 2022-05-16 |
65.5071 KRW |
606,392.1840 LOOM |
66.0500 KRW |
63.9600 KRW |
66.4900 KRW |
66.1800 KRW |
| 2022-05-15 |
68.8771 KRW |
367,894.0385 LOOM |
67.3400 KRW |
67.0200 KRW |
70.9600 KRW |
70.9600 KRW |
| 2022-05-14 |
64.2852 KRW |
503,163.9149 LOOM |
62.4400 KRW |
61.9900 KRW |
68.3600 KRW |
68.2700 KRW |
| 2022-05-13 |
63.3663 KRW |
1,951,817.7602 LOOM |
64.6500 KRW |
61.2600 KRW |
66.3300 KRW |
63.9400 KRW |
| 2022-05-12 |
55.8457 KRW |
909,912.6289 LOOM |
54.5000 KRW |
53.9300 KRW |
57.9200 KRW |
55.0000 KRW |
| 2022-05-11 |
65.7481 KRW |
1,115,985.9410 LOOM |
68.7100 KRW |
60.6300 KRW |
69.1400 KRW |
61.8100 KRW |
| 2022-05-10 |
81.0045 KRW |
884,445.9045 LOOM |
81.9700 KRW |
79.1000 KRW |
83.0200 KRW |
79.8400 KRW |
| 2022-05-09 |
81.0554 KRW |
1,674,146.3424 LOOM |
82.4200 KRW |
78.9900 KRW |
82.4800 KRW |
79.6700 KRW |
| 2022-05-08 |
89.4939 KRW |
438,760.3938 LOOM |
90.4700 KRW |
88.2300 KRW |
90.8300 KRW |
89.2300 KRW |
| 2022-05-07 |
93.3507 KRW |
364,443.4138 LOOM |
91.9900 KRW |
91.9900 KRW |
94.3000 KRW |
92.8400 KRW |
| 2022-05-06 |
92.8463 KRW |
262,686.2323 LOOM |
92.2900 KRW |
92.2000 KRW |
93.7500 KRW |
93.7500 KRW |
| 2022-05-05 |
96.1868 KRW |
895,766.1814 LOOM |
99.3000 KRW |
93.9900 KRW |
99.3000 KRW |
95.5400 KRW |
| 2022-05-04 |
101.7761 KRW |
1,071,568.1598 LOOM |
97.8000 KRW |
97.8000 KRW |
104.6000 KRW |
103.4000 KRW |
| 2022-05-03 |
99.0423 KRW |
467,975.2968 LOOM |
97.8400 KRW |
97.6600 KRW |
100.3000 KRW |
98.9100 KRW |
| 2022-05-02 |
94.5302 KRW |
1,263,448.9886 LOOM |
94.6800 KRW |
93.3800 KRW |
96.3200 KRW |
96.2800 KRW |
| 2022-05-01 |
94.2435 KRW |
1,185,827.8053 LOOM |
93.6200 KRW |
93.3900 KRW |
95.7700 KRW |
95.1100 KRW |
| 2022-04-30 |
98.4211 KRW |
1,461,438.9496 LOOM |
99.3100 KRW |
96.7000 KRW |
99.5600 KRW |
97.2400 KRW |
| 2022-04-29 |
100.4252 KRW |
452,467.6879 LOOM |
100.9000 KRW |
100.0000 KRW |
101.4000 KRW |
100.6000 KRW |
| 2022-04-28 |
103.5992 KRW |
408,124.7445 LOOM |
103.7000 KRW |
102.3000 KRW |
105.1000 KRW |
103.4000 KRW |
| 2022-04-27 |
102.4489 KRW |
62,750.5259 LOOM |
102.5000 KRW |
102.1000 KRW |
103.1000 KRW |
103.1000 KRW |
| 2022-04-26 |
102.5075 KRW |
1,428,112.3068 LOOM |
104.3000 KRW |
100.8000 KRW |
104.4000 KRW |
101.5000 KRW |
| 2022-04-25 |
104.3044 KRW |
576,178.8305 LOOM |
103.5000 KRW |
103.4000 KRW |
106.0000 KRW |
105.5000 KRW |
| 2022-04-24 |
105.8134 KRW |
410,616.5125 LOOM |
106.8000 KRW |
105.2000 KRW |
107.5000 KRW |
105.8000 KRW |
| 2022-04-23 |
109.5538 KRW |
916,003.2940 LOOM |
110.7000 KRW |
108.9000 KRW |
111.0000 KRW |
110.5000 KRW |
| 2022-04-22 |
110.1226 KRW |
3,232,026.5513 LOOM |
109.9000 KRW |
108.6000 KRW |
111.5000 KRW |
110.6000 KRW |
| 2022-04-21 |
108.7302 KRW |
969,551.6870 LOOM |
110.3000 KRW |
107.0000 KRW |
110.7000 KRW |
107.5000 KRW |
| 2022-04-20 |
104.9064 KRW |
656,622.4105 LOOM |
105.7000 KRW |
104.1000 KRW |
106.5000 KRW |
105.2000 KRW |
| 2022-04-19 |
106.6605 KRW |
223,855.0700 LOOM |
107.1000 KRW |
105.7000 KRW |
107.7000 KRW |
107.5000 KRW |
| 2022-04-18 |
103.6223 KRW |
448,572.9043 LOOM |
102.8000 KRW |
102.2000 KRW |
105.2000 KRW |
104.6000 KRW |
| 2022-04-17 |
105.3341 KRW |
485,508.3421 LOOM |
106.3000 KRW |
103.7000 KRW |
107.2000 KRW |
104.2000 KRW |
| 2022-04-16 |
106.0744 KRW |
442,674.3627 LOOM |
106.1000 KRW |
105.4000 KRW |
106.9000 KRW |
106.2000 KRW |
| 2022-04-15 |
106.7844 KRW |
653,629.2809 LOOM |
105.8000 KRW |
105.4000 KRW |
108.3000 KRW |
107.6000 KRW |
| 2022-04-14 |
106.1050 KRW |
1,243,708.6820 LOOM |
108.0000 KRW |
104.4000 KRW |
108.5000 KRW |
107.7000 KRW |
| 2022-04-13 |
107.9298 KRW |
2,013,580.1421 LOOM |
107.7000 KRW |
106.6000 KRW |
109.4000 KRW |
109.1000 KRW |
| 2022-04-12 |
104.7100 KRW |
644,698.2371 LOOM |
104.2000 KRW |
102.8000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2022-04-11 |
100.6846 KRW |
998,242.0020 LOOM |
103.9000 KRW |
98.8100 KRW |
104.7000 KRW |
99.8500 KRW |
| 2022-04-10 |
112.8909 KRW |
505,562.0512 LOOM |
115.0000 KRW |
111.7000 KRW |
115.0000 KRW |
112.6000 KRW |
| 2022-04-09 |
111.8956 KRW |
486,078.5953 LOOM |
112.3000 KRW |
109.4000 KRW |
114.0000 KRW |
114.0000 KRW |
| 2022-04-08 |
108.7300 KRW |
710,750.4781 LOOM |
109.9000 KRW |
107.0000 KRW |
110.7000 KRW |
107.4000 KRW |