Identifier on Bithumb: LOOM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-27 |
19.9317 KRW |
574,892.0134 LOOM |
19.8400 KRW |
19.7300 KRW |
20.1100 KRW |
19.8000 KRW |
| 2020-01-26 |
20.7693 KRW |
93,459.1207 LOOM |
20.7200 KRW |
20.6500 KRW |
20.7800 KRW |
20.7800 KRW |
| 2020-01-25 |
20.2725 KRW |
84,530.5850 LOOM |
20.4900 KRW |
20.1000 KRW |
20.5900 KRW |
20.5900 KRW |
| 2020-01-24 |
20.2918 KRW |
226,349.4092 LOOM |
20.2600 KRW |
20.1100 KRW |
20.4500 KRW |
20.4500 KRW |
| 2020-01-23 |
20.6504 KRW |
1,357,169.0304 LOOM |
20.1000 KRW |
20.0900 KRW |
21.2800 KRW |
21.2800 KRW |
| 2020-01-22 |
21.1533 KRW |
2,295,432.6063 LOOM |
20.0000 KRW |
19.8500 KRW |
21.7800 KRW |
21.4900 KRW |
| 2020-01-21 |
19.8400 KRW |
233,647.4324 LOOM |
20.0000 KRW |
19.5100 KRW |
20.1900 KRW |
20.1700 KRW |
| 2020-01-20 |
19.5058 KRW |
106,186.2754 LOOM |
19.6900 KRW |
19.4000 KRW |
19.7100 KRW |
19.5600 KRW |
| 2020-01-19 |
19.1619 KRW |
1,064,560.9901 LOOM |
19.2600 KRW |
18.9000 KRW |
19.8000 KRW |
19.8000 KRW |
| 2020-01-18 |
20.3027 KRW |
603,703.5920 LOOM |
20.6100 KRW |
20.0600 KRW |
20.6100 KRW |
20.2400 KRW |
| 2020-01-17 |
19.5345 KRW |
754,351.0621 LOOM |
19.3300 KRW |
19.3300 KRW |
19.8500 KRW |
19.8300 KRW |
| 2020-01-16 |
19.2035 KRW |
552,086.1818 LOOM |
19.2000 KRW |
18.9000 KRW |
19.4500 KRW |
19.1600 KRW |
| 2020-01-15 |
19.0280 KRW |
828,127.4594 LOOM |
19.4000 KRW |
18.5000 KRW |
19.4300 KRW |
19.2000 KRW |
| 2020-01-14 |
18.4349 KRW |
1,234,758.4033 LOOM |
18.5900 KRW |
17.9400 KRW |
18.8000 KRW |
18.4300 KRW |
| 2020-01-13 |
19.1672 KRW |
667,784.8287 LOOM |
18.9000 KRW |
18.9000 KRW |
19.7500 KRW |
19.1900 KRW |
| 2020-01-12 |
18.9022 KRW |
236,592.4583 LOOM |
18.9100 KRW |
18.6400 KRW |
19.0500 KRW |
18.8000 KRW |
| 2020-01-11 |
18.6570 KRW |
118,595.3143 LOOM |
18.8000 KRW |
18.5000 KRW |
18.9200 KRW |
18.6400 KRW |
| 2020-01-10 |
18.5151 KRW |
896,884.6502 LOOM |
18.8900 KRW |
18.4000 KRW |
18.8900 KRW |
18.5400 KRW |
| 2020-01-09 |
18.9124 KRW |
606,354.5947 LOOM |
19.3400 KRW |
18.5000 KRW |
19.3400 KRW |
18.8700 KRW |
| 2020-01-08 |
19.2682 KRW |
348,610.0486 LOOM |
19.3800 KRW |
19.0000 KRW |
20.0300 KRW |
19.3000 KRW |
| 2020-01-07 |
20.0862 KRW |
1,651,140.4774 LOOM |
20.3400 KRW |
19.7100 KRW |
20.6000 KRW |
20.1600 KRW |
| 2020-01-06 |
19.6418 KRW |
117,428.5949 LOOM |
19.5700 KRW |
19.5000 KRW |
19.8400 KRW |
19.7100 KRW |
| 2020-01-05 |
19.8671 KRW |
337,254.4339 LOOM |
19.9300 KRW |
19.6200 KRW |
20.2600 KRW |
19.7600 KRW |
| 2020-01-04 |
20.0535 KRW |
537,075.2596 LOOM |
20.0200 KRW |
19.8600 KRW |
20.3100 KRW |
20.1200 KRW |
| 2020-01-03 |
20.6816 KRW |
2,474,475.4617 LOOM |
21.2600 KRW |
20.1400 KRW |
21.7000 KRW |
21.2000 KRW |
| 2020-01-02 |
17.8633 KRW |
1,037,988.1620 LOOM |
17.9000 KRW |
17.1000 KRW |
18.6400 KRW |
18.5000 KRW |
| 2020-01-01 |
18.5107 KRW |
92,572.8781 LOOM |
18.4200 KRW |
18.3500 KRW |
18.6400 KRW |
18.4200 KRW |
| 2019-12-31 |
18.3959 KRW |
940,937.4017 LOOM |
18.9000 KRW |
17.5500 KRW |
18.9000 KRW |
17.8300 KRW |
| 2019-12-30 |
18.8915 KRW |
652,462.4425 LOOM |
19.1000 KRW |
18.8700 KRW |
19.1000 KRW |
18.8800 KRW |
| 2019-12-29 |
19.2015 KRW |
378,166.5078 LOOM |
19.4500 KRW |
18.8500 KRW |
19.4600 KRW |
19.2400 KRW |
| 2019-12-28 |
19.7843 KRW |
392,358.8668 LOOM |
20.0000 KRW |
19.6700 KRW |
20.0800 KRW |
19.6900 KRW |
| 2019-12-27 |
20.0109 KRW |
1,818,887.6745 LOOM |
20.3100 KRW |
19.6100 KRW |
20.3800 KRW |
19.7600 KRW |
| 2019-12-26 |
19.2435 KRW |
1,080,255.7007 LOOM |
18.9000 KRW |
18.9000 KRW |
19.5700 KRW |
19.1900 KRW |
| 2019-12-25 |
18.8869 KRW |
172,455.2514 LOOM |
18.8000 KRW |
18.7700 KRW |
19.1600 KRW |
19.1400 KRW |
| 2019-12-24 |
19.1620 KRW |
484,909.0708 LOOM |
19.0100 KRW |
19.0000 KRW |
19.3300 KRW |
19.1700 KRW |
| 2019-12-23 |
19.8076 KRW |
1,502,766.4008 LOOM |
20.2700 KRW |
19.4100 KRW |
20.2800 KRW |
19.4100 KRW |
| 2019-12-22 |
19.5222 KRW |
931,659.5686 LOOM |
19.5000 KRW |
19.1700 KRW |
19.8000 KRW |
19.6900 KRW |
| 2019-12-21 |
19.9196 KRW |
303,195.0863 LOOM |
20.3000 KRW |
19.6000 KRW |
20.3000 KRW |
19.8900 KRW |
| 2019-12-20 |
20.8296 KRW |
967,984.5396 LOOM |
21.5000 KRW |
20.3100 KRW |
21.5000 KRW |
20.3100 KRW |
| 2019-12-19 |
19.2321 KRW |
1,472,998.1274 LOOM |
18.6200 KRW |
18.3300 KRW |
19.9600 KRW |
19.3000 KRW |
| 2019-12-18 |
18.7546 KRW |
927,680.8914 LOOM |
18.1700 KRW |
18.1700 KRW |
19.5000 KRW |
19.1100 KRW |
| 2019-12-17 |
17.8940 KRW |
2,013,557.1524 LOOM |
18.0500 KRW |
17.6800 KRW |
18.4200 KRW |
17.6900 KRW |
| 2019-12-16 |
20.5113 KRW |
1,141,909.9260 LOOM |
20.9000 KRW |
19.3000 KRW |
21.2000 KRW |
19.7100 KRW |
| 2019-12-15 |
21.5041 KRW |
785,868.0348 LOOM |
22.4000 KRW |
20.8100 KRW |
22.4000 KRW |
21.1000 KRW |
| 2019-12-14 |
21.4854 KRW |
4,150,410.4244 LOOM |
21.7000 KRW |
20.9100 KRW |
22.3000 KRW |
22.0000 KRW |
| 2019-12-13 |
20.7354 KRW |
431,456.8722 LOOM |
20.5700 KRW |
20.5500 KRW |
21.2900 KRW |
21.2900 KRW |
| 2019-12-12 |
20.8937 KRW |
1,053,206.2877 LOOM |
20.3900 KRW |
20.1100 KRW |
21.5000 KRW |
20.3700 KRW |
| 2019-12-11 |
21.4394 KRW |
916,338.4384 LOOM |
21.8000 KRW |
21.2000 KRW |
21.8000 KRW |
21.5000 KRW |
| 2019-12-10 |
21.0739 KRW |
954,005.9651 LOOM |
21.4000 KRW |
20.7000 KRW |
22.1000 KRW |
21.0000 KRW |
| 2019-12-09 |
24.1742 KRW |
1,176,646.5372 LOOM |
24.8000 KRW |
23.7000 KRW |
24.8000 KRW |
23.8000 KRW |