Identifier on Bithumb: LOOM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-18 |
14.9571 KRW |
1,668,226.1867 LOOM |
14.9000 KRW |
14.5800 KRW |
15.3200 KRW |
15.3200 KRW |
| 2020-03-17 |
15.6195 KRW |
1,687,353.7363 LOOM |
15.2100 KRW |
15.2000 KRW |
16.2400 KRW |
16.2400 KRW |
| 2020-03-16 |
14.6854 KRW |
4,915,465.9987 LOOM |
14.7800 KRW |
14.1200 KRW |
15.4200 KRW |
15.2000 KRW |
| 2020-03-15 |
17.4474 KRW |
6,894,538.7736 LOOM |
18.0500 KRW |
16.7100 KRW |
18.9900 KRW |
17.0500 KRW |
| 2020-03-14 |
15.7072 KRW |
5,215,328.9655 LOOM |
15.8800 KRW |
15.1300 KRW |
16.6600 KRW |
15.6300 KRW |
| 2020-03-13 |
13.9651 KRW |
6,272,425.4922 LOOM |
14.8500 KRW |
12.7200 KRW |
15.4600 KRW |
14.6400 KRW |
| 2020-03-12 |
14.7558 KRW |
1,670,390.4240 LOOM |
15.6200 KRW |
12.1000 KRW |
16.6700 KRW |
12.4400 KRW |
| 2020-03-11 |
22.0603 KRW |
370,312.0673 LOOM |
22.6300 KRW |
21.2100 KRW |
22.6300 KRW |
21.8600 KRW |
| 2020-03-10 |
24.5241 KRW |
1,288,363.1554 LOOM |
24.1900 KRW |
23.5700 KRW |
25.2600 KRW |
24.8400 KRW |
| 2020-03-09 |
22.8337 KRW |
2,775,411.6635 LOOM |
22.8000 KRW |
22.0000 KRW |
24.1000 KRW |
24.0900 KRW |
| 2020-03-08 |
25.0026 KRW |
2,410,795.2333 LOOM |
26.1000 KRW |
23.0100 KRW |
26.1000 KRW |
23.4600 KRW |
| 2020-03-06 |
29.4559 KRW |
5,505,986.6317 LOOM |
29.9100 KRW |
28.5100 KRW |
30.5500 KRW |
29.0500 KRW |
| 2020-03-05 |
30.0742 KRW |
1,622,220.4911 LOOM |
29.9100 KRW |
29.7200 KRW |
30.5500 KRW |
30.3500 KRW |
| 2020-03-04 |
29.9962 KRW |
9,599,141.8784 LOOM |
29.6700 KRW |
29.1100 KRW |
31.6700 KRW |
30.2900 KRW |
| 2020-03-03 |
26.8031 KRW |
10,085,597.9036 LOOM |
24.8100 KRW |
24.4500 KRW |
28.3900 KRW |
26.2200 KRW |
| 2020-03-02 |
24.9467 KRW |
2,188,872.9640 LOOM |
24.4200 KRW |
24.4100 KRW |
25.2000 KRW |
25.2000 KRW |
| 2020-03-01 |
23.1090 KRW |
1,127,072.7517 LOOM |
23.5000 KRW |
22.2500 KRW |
23.9100 KRW |
22.7300 KRW |
| 2020-02-29 |
23.0453 KRW |
637,453.4948 LOOM |
23.0000 KRW |
22.9500 KRW |
23.3800 KRW |
23.0000 KRW |
| 2020-02-28 |
23.5117 KRW |
1,362,008.7266 LOOM |
23.1900 KRW |
23.0000 KRW |
24.2100 KRW |
23.9100 KRW |
| 2020-02-27 |
24.0917 KRW |
1,929,130.0065 LOOM |
23.6200 KRW |
23.1200 KRW |
24.9100 KRW |
23.5600 KRW |
| 2020-02-26 |
21.4570 KRW |
2,820,698.5579 LOOM |
21.7900 KRW |
20.8000 KRW |
22.8100 KRW |
21.3200 KRW |
| 2020-02-25 |
24.3987 KRW |
2,016,025.4868 LOOM |
25.0200 KRW |
24.0100 KRW |
25.0900 KRW |
24.4100 KRW |
| 2020-02-24 |
26.4961 KRW |
3,346,185.6056 LOOM |
27.8500 KRW |
25.8100 KRW |
27.8500 KRW |
26.4600 KRW |
| 2020-02-23 |
28.8331 KRW |
1,229,506.0411 LOOM |
28.6800 KRW |
28.4100 KRW |
30.7000 KRW |
28.6400 KRW |
| 2020-02-22 |
28.0664 KRW |
2,856,502.6380 LOOM |
28.7100 KRW |
27.6100 KRW |
28.7200 KRW |
27.7300 KRW |
| 2020-02-21 |
29.7013 KRW |
1,691,412.6068 LOOM |
30.0200 KRW |
29.0800 KRW |
30.4700 KRW |
29.5300 KRW |
| 2020-02-20 |
28.1354 KRW |
3,364,045.7128 LOOM |
27.7200 KRW |
27.0100 KRW |
29.9200 KRW |
28.8000 KRW |
| 2020-02-19 |
31.0792 KRW |
2,587,633.3469 LOOM |
31.9700 KRW |
28.6900 KRW |
32.5000 KRW |
29.6600 KRW |
| 2020-02-18 |
31.4756 KRW |
4,520,815.3362 LOOM |
29.7000 KRW |
29.7000 KRW |
32.6800 KRW |
32.3800 KRW |
| 2020-02-17 |
29.5511 KRW |
4,482,753.5473 LOOM |
28.4900 KRW |
28.2200 KRW |
31.7000 KRW |
30.8500 KRW |
| 2020-02-16 |
31.7036 KRW |
7,645,982.9612 LOOM |
32.6000 KRW |
28.9500 KRW |
34.1000 KRW |
33.9900 KRW |
| 2020-02-15 |
40.2360 KRW |
36,550,051.5601 LOOM |
41.5600 KRW |
35.9200 KRW |
45.8200 KRW |
36.5000 KRW |
| 2020-02-14 |
33.0988 KRW |
2,453,811.6399 LOOM |
33.2200 KRW |
32.3200 KRW |
33.8900 KRW |
32.9000 KRW |
| 2020-02-13 |
34.0796 KRW |
12,581,715.0334 LOOM |
31.4000 KRW |
31.0200 KRW |
38.2000 KRW |
32.4800 KRW |
| 2020-02-12 |
31.5577 KRW |
5,652,476.9370 LOOM |
31.6000 KRW |
30.6000 KRW |
33.2700 KRW |
31.0100 KRW |
| 2020-02-11 |
29.1315 KRW |
3,891,196.3148 LOOM |
29.6000 KRW |
28.5200 KRW |
29.7800 KRW |
29.5500 KRW |
| 2020-02-10 |
29.1121 KRW |
4,474,346.5315 LOOM |
29.7600 KRW |
28.1000 KRW |
30.5600 KRW |
29.1300 KRW |
| 2020-02-09 |
28.3248 KRW |
1,336,960.7260 LOOM |
27.6000 KRW |
27.2100 KRW |
29.2000 KRW |
28.5100 KRW |
| 2020-02-08 |
29.3588 KRW |
884,253.8244 LOOM |
29.0100 KRW |
28.0000 KRW |
30.3300 KRW |
28.9800 KRW |
| 2020-02-07 |
29.6399 KRW |
1,755,067.9230 LOOM |
29.9900 KRW |
28.5600 KRW |
30.8600 KRW |
28.9900 KRW |
| 2020-02-06 |
29.4701 KRW |
3,457,704.8286 LOOM |
29.1400 KRW |
28.3100 KRW |
30.3300 KRW |
29.8600 KRW |
| 2020-02-05 |
26.2535 KRW |
1,440,540.4648 LOOM |
26.2200 KRW |
25.3800 KRW |
27.0500 KRW |
26.4500 KRW |
| 2020-02-04 |
25.3112 KRW |
2,086,243.6327 LOOM |
25.9200 KRW |
24.7000 KRW |
26.3800 KRW |
25.6500 KRW |
| 2020-02-03 |
25.6410 KRW |
5,553,102.1222 LOOM |
25.1000 KRW |
24.8600 KRW |
26.6700 KRW |
25.1500 KRW |
| 2020-02-02 |
22.9653 KRW |
1,943,095.6357 LOOM |
22.5400 KRW |
22.1400 KRW |
23.6700 KRW |
22.3000 KRW |
| 2020-02-01 |
20.7378 KRW |
1,155,091.2002 LOOM |
20.5300 KRW |
20.4700 KRW |
21.0900 KRW |
20.6500 KRW |
| 2020-01-31 |
20.0534 KRW |
931,091.6552 LOOM |
20.0000 KRW |
19.8100 KRW |
20.2900 KRW |
20.1100 KRW |
| 2020-01-30 |
19.8790 KRW |
1,717,797.8541 LOOM |
20.3700 KRW |
19.4000 KRW |
20.4700 KRW |
19.6500 KRW |
| 2020-01-29 |
20.3212 KRW |
522,057.6630 LOOM |
20.2100 KRW |
20.0900 KRW |
20.3900 KRW |
20.2900 KRW |
| 2020-01-28 |
20.0741 KRW |
507,434.2693 LOOM |
19.6500 KRW |
19.6500 KRW |
20.7100 KRW |
20.0000 KRW |