Identifier on Bithumb: LOOM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-28 |
152.9792 KRW |
7,010,694.2431 LOOM |
152.5000 KRW |
152.1000 KRW |
154.7000 KRW |
154.2000 KRW |
| 2023-11-27 |
152.6124 KRW |
96,929,880.2831 LOOM |
151.5000 KRW |
151.0000 KRW |
154.7000 KRW |
154.7000 KRW |
| 2023-11-26 |
157.4807 KRW |
121,183,236.1954 LOOM |
158.5000 KRW |
155.0000 KRW |
159.4000 KRW |
158.4000 KRW |
| 2023-11-25 |
162.5989 KRW |
120,036,614.3359 LOOM |
163.0000 KRW |
162.0000 KRW |
163.4000 KRW |
162.9000 KRW |
| 2023-11-24 |
161.3902 KRW |
4,046,835.1454 LOOM |
161.9000 KRW |
160.3000 KRW |
162.9000 KRW |
161.5000 KRW |
| 2023-11-23 |
158.4331 KRW |
111,907,319.4879 LOOM |
158.2000 KRW |
156.6000 KRW |
160.8000 KRW |
160.5000 KRW |
| 2023-11-22 |
160.4147 KRW |
49,048,421.6885 LOOM |
157.8000 KRW |
156.5000 KRW |
161.5000 KRW |
159.9000 KRW |
| 2023-11-21 |
159.2186 KRW |
47,514,221.1898 LOOM |
164.4000 KRW |
152.6000 KRW |
164.4000 KRW |
153.5000 KRW |
| 2023-11-20 |
169.9340 KRW |
40,986,585.2200 LOOM |
167.7000 KRW |
166.5000 KRW |
175.0000 KRW |
170.9000 KRW |
| 2023-11-19 |
162.0727 KRW |
45,460,103.9637 LOOM |
161.0000 KRW |
160.6000 KRW |
164.9000 KRW |
164.8000 KRW |
| 2023-11-18 |
162.4695 KRW |
37,466,530.6311 LOOM |
161.9000 KRW |
161.3000 KRW |
164.0000 KRW |
162.5000 KRW |
| 2023-11-17 |
166.0808 KRW |
69,029,267.5902 LOOM |
165.0000 KRW |
160.5000 KRW |
168.5000 KRW |
167.7000 KRW |
| 2023-11-16 |
168.1193 KRW |
16,780,209.6491 LOOM |
168.7000 KRW |
165.3000 KRW |
171.1000 KRW |
167.6000 KRW |
| 2023-11-15 |
173.7305 KRW |
41,531,857.9892 LOOM |
173.4000 KRW |
171.2000 KRW |
175.3000 KRW |
175.3000 KRW |
| 2023-11-14 |
168.7090 KRW |
16,377,365.4815 LOOM |
170.3000 KRW |
163.5000 KRW |
170.5000 KRW |
167.7000 KRW |
| 2023-11-13 |
173.9232 KRW |
49,118,791.3652 LOOM |
175.8000 KRW |
166.9000 KRW |
176.8000 KRW |
171.0000 KRW |
| 2023-11-12 |
176.5047 KRW |
32,416,631.0436 LOOM |
177.9000 KRW |
174.8000 KRW |
178.4000 KRW |
177.0000 KRW |
| 2023-11-11 |
192.1316 KRW |
9,335,097.9689 LOOM |
194.4000 KRW |
187.5000 KRW |
196.1000 KRW |
190.2000 KRW |
| 2023-11-10 |
185.3021 KRW |
14,336,366.9570 LOOM |
178.2000 KRW |
177.8000 KRW |
191.7000 KRW |
190.6000 KRW |
| 2023-11-09 |
158.4372 KRW |
20,229,999.2196 LOOM |
168.4000 KRW |
150.9000 KRW |
169.6000 KRW |
158.6000 KRW |
| 2023-11-08 |
158.4753 KRW |
44,489,972.2980 LOOM |
155.6000 KRW |
154.0000 KRW |
161.9000 KRW |
158.0000 KRW |
| 2023-11-07 |
148.7399 KRW |
26,247,886.0522 LOOM |
150.1000 KRW |
146.0000 KRW |
151.2000 KRW |
150.6000 KRW |
| 2023-11-06 |
151.8603 KRW |
1,911,538.2700 LOOM |
150.2000 KRW |
150.1000 KRW |
153.0000 KRW |
151.8000 KRW |
| 2023-11-05 |
151.9911 KRW |
1,626,232.6756 LOOM |
151.6000 KRW |
150.7000 KRW |
153.9000 KRW |
153.8000 KRW |
| 2023-11-04 |
155.4043 KRW |
12,515,129.7057 LOOM |
155.8000 KRW |
154.2000 KRW |
157.8000 KRW |
157.8000 KRW |
| 2023-11-03 |
155.0163 KRW |
10,803,010.6109 LOOM |
153.6000 KRW |
152.6000 KRW |
156.6000 KRW |
156.4000 KRW |
| 2023-11-02 |
158.0495 KRW |
14,770,554.0419 LOOM |
157.1000 KRW |
153.4000 KRW |
160.8000 KRW |
159.6000 KRW |
| 2023-11-01 |
156.4773 KRW |
10,868,271.5352 LOOM |
151.7000 KRW |
150.9000 KRW |
159.5000 KRW |
156.8000 KRW |
| 2023-10-31 |
157.1256 KRW |
6,764,615.3936 LOOM |
160.3000 KRW |
153.4000 KRW |
161.7000 KRW |
161.1000 KRW |
| 2023-10-30 |
171.3854 KRW |
4,625,818.8789 LOOM |
171.4000 KRW |
168.9000 KRW |
173.6000 KRW |
171.9000 KRW |
| 2023-10-29 |
170.2884 KRW |
11,540,893.9032 LOOM |
168.9000 KRW |
167.6000 KRW |
174.7000 KRW |
171.1000 KRW |
| 2023-10-28 |
190.5737 KRW |
19,099,995.1070 LOOM |
189.4000 KRW |
186.5000 KRW |
195.4000 KRW |
194.6000 KRW |
| 2023-10-27 |
161.8434 KRW |
13,707,024.9228 LOOM |
163.3000 KRW |
158.0000 KRW |
166.1000 KRW |
161.4000 KRW |
| 2023-10-26 |
140.5362 KRW |
4,551,237.0174 LOOM |
137.1000 KRW |
134.9000 KRW |
144.9000 KRW |
143.5000 KRW |
| 2023-10-25 |
135.4439 KRW |
4,048,636.7018 LOOM |
134.7000 KRW |
132.9000 KRW |
137.9000 KRW |
136.7000 KRW |
| 2023-10-24 |
135.9283 KRW |
5,048,287.8335 LOOM |
139.2000 KRW |
133.2000 KRW |
140.4000 KRW |
136.0000 KRW |
| 2023-10-23 |
135.9245 KRW |
6,685,161.1687 LOOM |
134.9000 KRW |
133.1000 KRW |
140.4000 KRW |
139.1000 KRW |
| 2023-10-22 |
143.1295 KRW |
5,662,294.2973 LOOM |
140.3000 KRW |
137.3000 KRW |
147.5000 KRW |
147.5000 KRW |
| 2023-10-21 |
148.9453 KRW |
7,224,100.3868 LOOM |
147.1000 KRW |
145.5000 KRW |
151.9000 KRW |
150.4000 KRW |
| 2023-10-20 |
161.7048 KRW |
16,896,915.2844 LOOM |
162.1000 KRW |
157.3000 KRW |
166.6000 KRW |
160.5000 KRW |
| 2023-10-19 |
138.8647 KRW |
188,532,113.1795 LOOM |
144.3000 KRW |
128.0000 KRW |
150.0000 KRW |
142.7000 KRW |
| 2023-10-18 |
194.1124 KRW |
40,735,874.9389 LOOM |
216.8000 KRW |
167.2000 KRW |
218.8000 KRW |
204.8000 KRW |
| 2023-10-17 |
321.2035 KRW |
16,225,956.5706 LOOM |
318.1000 KRW |
301.8000 KRW |
349.0000 KRW |
310.7000 KRW |
| 2023-10-16 |
422.2494 KRW |
17,526,707.5378 LOOM |
448.7000 KRW |
380.9000 KRW |
463.5000 KRW |
450.0000 KRW |
| 2023-10-15 |
528.6912 KRW |
16,439,242.4738 LOOM |
544.2000 KRW |
470.0000 KRW |
580.0000 KRW |
487.0000 KRW |
| 2023-10-14 |
458.4162 KRW |
35,993,237.1716 LOOM |
414.3000 KRW |
408.1000 KRW |
500.1000 KRW |
470.0000 KRW |
| 2023-10-13 |
379.1103 KRW |
6,458,417.8563 LOOM |
380.0000 KRW |
370.3000 KRW |
389.5000 KRW |
373.5000 KRW |
| 2023-10-12 |
348.1093 KRW |
43,890,765.5433 LOOM |
289.4000 KRW |
288.6000 KRW |
394.0000 KRW |
374.8000 KRW |
| 2023-10-11 |
264.2938 KRW |
7,651,537.7934 LOOM |
256.6000 KRW |
254.2000 KRW |
282.9000 KRW |
281.6000 KRW |
| 2023-10-10 |
265.9588 KRW |
6,758,787.9845 LOOM |
277.6000 KRW |
259.9000 KRW |
278.4000 KRW |
265.2000 KRW |