Identifier on Bithumb: LOOM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-04 |
22.9155 KRW |
1,764,313.5915 LOOM |
23.1300 KRW |
22.6800 KRW |
23.2800 KRW |
23.0700 KRW |
| 2020-10-03 |
23.1417 KRW |
856,586.1222 LOOM |
23.0500 KRW |
23.0100 KRW |
23.5100 KRW |
23.1100 KRW |
| 2020-10-02 |
23.1141 KRW |
628,608.6679 LOOM |
23.1800 KRW |
22.6100 KRW |
23.4900 KRW |
23.2400 KRW |
| 2020-10-01 |
23.8854 KRW |
2,611,076.1411 LOOM |
24.6000 KRW |
23.2800 KRW |
24.6800 KRW |
23.7900 KRW |
| 2020-09-30 |
24.6987 KRW |
1,943,349.7258 LOOM |
24.6800 KRW |
24.5000 KRW |
25.7400 KRW |
24.6100 KRW |
| 2020-09-29 |
25.1277 KRW |
1,150,943.1834 LOOM |
25.3800 KRW |
24.6000 KRW |
25.5600 KRW |
25.4100 KRW |
| 2020-09-28 |
26.1141 KRW |
2,287,752.9301 LOOM |
26.1000 KRW |
25.7000 KRW |
26.3000 KRW |
25.7800 KRW |
| 2020-09-27 |
24.8245 KRW |
3,299,679.6087 LOOM |
24.4400 KRW |
24.1300 KRW |
25.3000 KRW |
25.3000 KRW |
| 2020-09-26 |
24.7880 KRW |
1,269,096.5956 LOOM |
25.0000 KRW |
24.6100 KRW |
25.3000 KRW |
25.2400 KRW |
| 2020-09-25 |
24.5396 KRW |
3,194,588.4562 LOOM |
24.8000 KRW |
24.0500 KRW |
24.9500 KRW |
24.4400 KRW |
| 2020-09-24 |
23.3389 KRW |
5,693,307.3709 LOOM |
22.1700 KRW |
22.0400 KRW |
24.5700 KRW |
23.9600 KRW |
| 2020-09-23 |
22.4896 KRW |
8,799,644.3913 LOOM |
23.2400 KRW |
21.8000 KRW |
23.5600 KRW |
21.8000 KRW |
| 2020-09-22 |
23.8927 KRW |
1,507,636.1822 LOOM |
23.9100 KRW |
23.7200 KRW |
24.2200 KRW |
24.1500 KRW |
| 2020-09-21 |
25.0000 KRW |
2,735,809.8360 LOOM |
24.2500 KRW |
24.0400 KRW |
25.8000 KRW |
25.4500 KRW |
| 2020-09-20 |
28.1439 KRW |
2,983,881.8667 LOOM |
28.7200 KRW |
27.7200 KRW |
28.7200 KRW |
28.2300 KRW |
| 2020-09-19 |
29.9775 KRW |
318,152.9495 LOOM |
29.6600 KRW |
29.6500 KRW |
30.2600 KRW |
30.0300 KRW |
| 2020-09-18 |
28.9301 KRW |
7,221,441.7672 LOOM |
28.6700 KRW |
27.9500 KRW |
30.0000 KRW |
29.6700 KRW |
| 2020-09-17 |
28.2824 KRW |
903,475.8710 LOOM |
28.2400 KRW |
27.8800 KRW |
28.6900 KRW |
28.4900 KRW |
| 2020-09-16 |
29.2201 KRW |
2,695,807.2691 LOOM |
29.1500 KRW |
28.6100 KRW |
29.8100 KRW |
29.7400 KRW |
| 2020-09-15 |
31.0146 KRW |
1,049,663.9375 LOOM |
31.0000 KRW |
30.6200 KRW |
31.5000 KRW |
31.1000 KRW |
| 2020-09-14 |
33.3843 KRW |
1,451,300.1928 LOOM |
33.2700 KRW |
32.7700 KRW |
34.0000 KRW |
32.7900 KRW |
| 2020-09-13 |
32.8292 KRW |
2,296,649.1931 LOOM |
33.7100 KRW |
32.1200 KRW |
34.1100 KRW |
32.9500 KRW |
| 2020-09-12 |
35.6412 KRW |
1,844,724.1162 LOOM |
35.7800 KRW |
35.2500 KRW |
35.9500 KRW |
35.7800 KRW |
| 2020-09-11 |
36.3515 KRW |
2,492,050.7924 LOOM |
36.4000 KRW |
35.7300 KRW |
37.0900 KRW |
36.7500 KRW |
| 2020-09-10 |
37.1927 KRW |
10,661,954.8572 LOOM |
35.5000 KRW |
35.0000 KRW |
39.3300 KRW |
38.5100 KRW |
| 2020-09-09 |
33.6133 KRW |
3,552,098.3241 LOOM |
33.5300 KRW |
33.0900 KRW |
34.3400 KRW |
33.4000 KRW |
| 2020-09-08 |
31.6992 KRW |
2,255,554.8460 LOOM |
31.4500 KRW |
31.0000 KRW |
32.6300 KRW |
31.8900 KRW |
| 2020-09-07 |
31.9946 KRW |
2,850,272.3746 LOOM |
31.1700 KRW |
30.9500 KRW |
33.2300 KRW |
32.8300 KRW |
| 2020-09-06 |
34.1026 KRW |
4,125,470.6395 LOOM |
33.6200 KRW |
32.5900 KRW |
35.4400 KRW |
34.8600 KRW |
| 2020-09-05 |
34.9215 KRW |
9,410,893.6446 LOOM |
36.9200 KRW |
33.2500 KRW |
36.9200 KRW |
35.2900 KRW |
| 2020-09-04 |
34.1852 KRW |
4,194,969.1082 LOOM |
32.6500 KRW |
31.8200 KRW |
36.1100 KRW |
34.8300 KRW |
| 2020-09-03 |
36.4900 KRW |
7,318,903.6023 LOOM |
38.4200 KRW |
32.5500 KRW |
38.4900 KRW |
33.3500 KRW |
| 2020-09-02 |
42.9170 KRW |
5,784,664.0435 LOOM |
41.1400 KRW |
40.8100 KRW |
44.7700 KRW |
44.3200 KRW |
| 2020-09-01 |
46.4376 KRW |
6,901,991.4092 LOOM |
48.0000 KRW |
45.3000 KRW |
48.3000 KRW |
46.3000 KRW |
| 2020-08-31 |
51.7963 KRW |
2,730,217.4079 LOOM |
53.1200 KRW |
50.6800 KRW |
53.2400 KRW |
51.1800 KRW |
| 2020-08-30 |
52.2143 KRW |
7,211,372.4965 LOOM |
52.5300 KRW |
50.0000 KRW |
59.4700 KRW |
50.2700 KRW |
| 2020-08-29 |
56.1898 KRW |
15,264,433.4140 LOOM |
56.2900 KRW |
52.6600 KRW |
58.7500 KRW |
54.1600 KRW |
| 2020-08-28 |
45.7681 KRW |
6,854,167.0557 LOOM |
44.6200 KRW |
44.4000 KRW |
47.3400 KRW |
46.2600 KRW |
| 2020-08-27 |
46.1377 KRW |
13,379,955.4531 LOOM |
46.8600 KRW |
43.8000 KRW |
48.7900 KRW |
46.8500 KRW |
| 2020-08-26 |
45.2596 KRW |
5,778,349.7340 LOOM |
46.6600 KRW |
44.0600 KRW |
47.0400 KRW |
45.7100 KRW |
| 2020-08-25 |
41.2760 KRW |
16,115,764.0929 LOOM |
40.9200 KRW |
39.0900 KRW |
47.1300 KRW |
42.1300 KRW |
| 2020-08-24 |
45.7305 KRW |
11,868,376.4904 LOOM |
44.3300 KRW |
44.0500 KRW |
47.5500 KRW |
44.3300 KRW |
| 2020-08-23 |
42.3226 KRW |
15,989,864.5686 LOOM |
41.4200 KRW |
38.2500 KRW |
44.5300 KRW |
41.4200 KRW |
| 2020-08-22 |
39.8836 KRW |
1,744,597.8620 LOOM |
40.3300 KRW |
38.7700 KRW |
41.0000 KRW |
39.3300 KRW |
| 2020-08-21 |
39.2927 KRW |
4,993,158.8703 LOOM |
40.3000 KRW |
37.3300 KRW |
41.3000 KRW |
38.3000 KRW |
| 2020-08-20 |
40.0644 KRW |
7,260,374.0066 LOOM |
38.6800 KRW |
38.3700 KRW |
43.0200 KRW |
42.1000 KRW |
| 2020-08-19 |
37.6021 KRW |
6,038,067.8270 LOOM |
37.6200 KRW |
35.5200 KRW |
38.6400 KRW |
37.4600 KRW |
| 2020-08-18 |
42.4521 KRW |
14,753,810.3331 LOOM |
42.9600 KRW |
38.0000 KRW |
45.5200 KRW |
41.2900 KRW |
| 2020-08-17 |
43.0677 KRW |
44,998,220.7115 LOOM |
42.5600 KRW |
38.3700 KRW |
46.9000 KRW |
42.3200 KRW |
| 2020-08-16 |
34.2672 KRW |
3,948,191.3868 LOOM |
33.4300 KRW |
33.2100 KRW |
34.9300 KRW |
34.6100 KRW |