Identifier on Bithumb: LOOM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-16 |
107.2463 KRW |
679,475.5786 LOOM |
106.1000 KRW |
105.6000 KRW |
109.5000 KRW |
108.8000 KRW |
| 2022-02-15 |
108.1968 KRW |
1,401,905.8870 LOOM |
107.3000 KRW |
106.9000 KRW |
109.5000 KRW |
109.4000 KRW |
| 2022-02-14 |
103.9606 KRW |
1,996,802.5236 LOOM |
103.7000 KRW |
102.2000 KRW |
106.1000 KRW |
104.0000 KRW |
| 2022-02-13 |
100.6355 KRW |
2,502,511.4635 LOOM |
102.3000 KRW |
98.0000 KRW |
103.0000 KRW |
101.3000 KRW |
| 2022-02-12 |
104.1234 KRW |
7,615,794.0226 LOOM |
100.7000 KRW |
99.7400 KRW |
110.0000 KRW |
103.9000 KRW |
| 2022-02-11 |
96.6890 KRW |
4,956,178.4153 LOOM |
99.1400 KRW |
93.8900 KRW |
99.2800 KRW |
97.8700 KRW |
| 2022-02-10 |
97.3328 KRW |
2,005,809.4574 LOOM |
96.9800 KRW |
96.3000 KRW |
98.4100 KRW |
96.5200 KRW |
| 2022-02-09 |
99.5109 KRW |
3,156,906.8356 LOOM |
99.4600 KRW |
98.6300 KRW |
100.5000 KRW |
99.6000 KRW |
| 2022-02-08 |
99.7844 KRW |
3,854,907.5092 LOOM |
101.3000 KRW |
98.0000 KRW |
101.8000 KRW |
101.2000 KRW |
| 2022-02-07 |
117.2683 KRW |
67,314,014.3497 LOOM |
94.5000 KRW |
93.8400 KRW |
132.0000 KRW |
112.2000 KRW |
| 2022-02-06 |
91.9058 KRW |
1,070,507.9892 LOOM |
92.1400 KRW |
90.9100 KRW |
94.1600 KRW |
94.1600 KRW |
| 2022-02-05 |
94.9443 KRW |
1,889,258.8800 LOOM |
95.1300 KRW |
93.4700 KRW |
96.2900 KRW |
95.3500 KRW |
| 2022-02-04 |
89.2119 KRW |
4,878,338.5304 LOOM |
88.5800 KRW |
87.9500 KRW |
91.3800 KRW |
91.3800 KRW |
| 2022-02-03 |
86.7420 KRW |
18,677,727.7632 LOOM |
84.0900 KRW |
82.1200 KRW |
95.0000 KRW |
84.3000 KRW |
| 2022-02-02 |
82.5854 KRW |
8,132,988.4422 LOOM |
80.6800 KRW |
79.1000 KRW |
85.8300 KRW |
81.0400 KRW |
| 2022-02-01 |
80.0214 KRW |
679,536.6588 LOOM |
78.6700 KRW |
78.5000 KRW |
81.9000 KRW |
80.7000 KRW |
| 2022-01-31 |
78.8398 KRW |
438,673.9253 LOOM |
77.0800 KRW |
77.0600 KRW |
80.9400 KRW |
80.8600 KRW |
| 2022-01-30 |
77.0002 KRW |
521,401.5265 LOOM |
76.5200 KRW |
75.6600 KRW |
78.0100 KRW |
77.9400 KRW |
| 2022-01-29 |
76.5219 KRW |
391,643.8682 LOOM |
76.4800 KRW |
75.0000 KRW |
78.5000 KRW |
77.7800 KRW |
| 2022-01-28 |
74.8774 KRW |
535,956.2546 LOOM |
76.6500 KRW |
73.6700 KRW |
77.0700 KRW |
77.0000 KRW |
| 2022-01-27 |
73.5363 KRW |
901,241.6547 LOOM |
74.8300 KRW |
71.8200 KRW |
76.0000 KRW |
74.4700 KRW |
| 2022-01-26 |
76.3642 KRW |
24,457,412.7010 LOOM |
73.9900 KRW |
69.9500 KRW |
85.0000 KRW |
71.5300 KRW |
| 2022-01-25 |
66.3530 KRW |
591,987.9700 LOOM |
66.8300 KRW |
64.8100 KRW |
67.6700 KRW |
67.2100 KRW |
| 2022-01-24 |
65.6112 KRW |
624,977.8703 LOOM |
62.4500 KRW |
62.4300 KRW |
67.2000 KRW |
67.1800 KRW |
| 2022-01-23 |
68.4810 KRW |
338,543.0465 LOOM |
68.3400 KRW |
67.0100 KRW |
70.3300 KRW |
70.3300 KRW |
| 2022-01-22 |
66.3162 KRW |
774,118.1160 LOOM |
67.6100 KRW |
64.8800 KRW |
68.1500 KRW |
68.1500 KRW |
| 2022-01-21 |
76.6723 KRW |
1,271,639.1977 LOOM |
79.2100 KRW |
73.0600 KRW |
80.2000 KRW |
74.7200 KRW |
| 2022-01-20 |
88.2801 KRW |
1,702,578.7407 LOOM |
90.5400 KRW |
85.3600 KRW |
95.0000 KRW |
86.1500 KRW |
| 2022-01-19 |
87.7370 KRW |
459,802.0219 LOOM |
89.1600 KRW |
86.5100 KRW |
89.1600 KRW |
87.7300 KRW |
| 2022-01-18 |
90.2402 KRW |
519,409.5634 LOOM |
90.2700 KRW |
88.4700 KRW |
92.0000 KRW |
91.8300 KRW |
| 2022-01-17 |
93.1921 KRW |
975,462.7669 LOOM |
92.6600 KRW |
92.2000 KRW |
93.9800 KRW |
93.3800 KRW |
| 2022-01-16 |
94.7405 KRW |
412,400.8639 LOOM |
94.3800 KRW |
93.9400 KRW |
95.6700 KRW |
95.6700 KRW |
| 2022-01-15 |
94.7055 KRW |
495,966.2991 LOOM |
93.9700 KRW |
93.5000 KRW |
95.3900 KRW |
95.1000 KRW |
| 2022-01-14 |
93.8039 KRW |
1,362,410.6823 LOOM |
92.8000 KRW |
92.6600 KRW |
95.4000 KRW |
94.0000 KRW |
| 2022-01-13 |
93.4042 KRW |
2,167,822.6210 LOOM |
95.6100 KRW |
91.8400 KRW |
95.7000 KRW |
91.8400 KRW |
| 2022-01-12 |
94.5597 KRW |
701,760.3233 LOOM |
94.6100 KRW |
93.0000 KRW |
96.1100 KRW |
96.1100 KRW |
| 2022-01-11 |
90.5394 KRW |
2,635,248.6131 LOOM |
88.5900 KRW |
87.6900 KRW |
92.3800 KRW |
92.3800 KRW |
| 2022-01-10 |
87.1511 KRW |
1,363,448.4222 LOOM |
86.3000 KRW |
85.6100 KRW |
89.3100 KRW |
88.2100 KRW |
| 2022-01-09 |
92.3235 KRW |
735,891.2876 LOOM |
92.1200 KRW |
90.7400 KRW |
94.4800 KRW |
93.1400 KRW |
| 2022-01-08 |
92.9994 KRW |
711,916.1600 LOOM |
95.2200 KRW |
90.0000 KRW |
95.5600 KRW |
92.7100 KRW |
| 2022-01-07 |
95.3022 KRW |
675,354.1010 LOOM |
95.4300 KRW |
94.1500 KRW |
96.2900 KRW |
95.3300 KRW |
| 2022-01-06 |
98.5967 KRW |
1,013,804.3116 LOOM |
97.4000 KRW |
97.0100 KRW |
100.6000 KRW |
100.4000 KRW |
| 2022-01-05 |
104.4907 KRW |
2,553,080.7590 LOOM |
110.1000 KRW |
99.0000 KRW |
110.5000 KRW |
102.0000 KRW |
| 2022-01-04 |
109.2614 KRW |
513,466.5500 LOOM |
110.7000 KRW |
108.2000 KRW |
110.7000 KRW |
108.8000 KRW |
| 2022-01-03 |
110.9747 KRW |
1,413,320.7464 LOOM |
112.5000 KRW |
109.4000 KRW |
112.6000 KRW |
110.4000 KRW |
| 2022-01-02 |
113.4483 KRW |
3,351,075.3216 LOOM |
113.5000 KRW |
111.3000 KRW |
116.6000 KRW |
114.5000 KRW |
| 2022-01-01 |
105.3235 KRW |
383,706.4342 LOOM |
105.3000 KRW |
104.4000 KRW |
105.8000 KRW |
105.8000 KRW |
| 2021-12-31 |
104.9541 KRW |
678,663.2902 LOOM |
107.4000 KRW |
103.4000 KRW |
107.5000 KRW |
105.7000 KRW |
| 2021-12-30 |
104.2204 KRW |
391,334.6021 LOOM |
104.7000 KRW |
103.4000 KRW |
105.6000 KRW |
105.4000 KRW |
| 2021-12-29 |
105.6547 KRW |
1,616,084.4442 LOOM |
107.4000 KRW |
103.0000 KRW |
107.6000 KRW |
104.4000 KRW |