Identifier on Bithumb: LOOM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-08 |
25.5282 KRW |
2,054,695.3168 LOOM |
26.7000 KRW |
25.0000 KRW |
26.9000 KRW |
25.4000 KRW |
| 2019-12-07 |
26.9076 KRW |
3,775,723.6084 LOOM |
26.7000 KRW |
26.3000 KRW |
27.7000 KRW |
26.9000 KRW |
| 2019-12-06 |
24.9187 KRW |
2,874,252.1864 LOOM |
25.2000 KRW |
24.3000 KRW |
25.6000 KRW |
24.5000 KRW |
| 2019-12-05 |
24.2605 KRW |
3,209,693.3704 LOOM |
24.4000 KRW |
23.3000 KRW |
24.8000 KRW |
24.5000 KRW |
| 2019-12-04 |
22.2852 KRW |
9,871,842.3472 LOOM |
21.3000 KRW |
21.0000 KRW |
23.9000 KRW |
21.9000 KRW |
| 2019-12-03 |
20.4923 KRW |
2,710,058,663.1851 LOOM |
20.6000 KRW |
20.4000 KRW |
21.9000 KRW |
21.2000 KRW |
| 2019-12-02 |
20.2008 KRW |
2,705,527,996.9515 LOOM |
20.3000 KRW |
20.1000 KRW |
21.3000 KRW |
20.9000 KRW |
| 2019-12-01 |
21.0983 KRW |
943,897.7724 LOOM |
21.1000 KRW |
20.9000 KRW |
21.4000 KRW |
21.1000 KRW |
| 2019-11-30 |
21.2276 KRW |
992,780.4988 LOOM |
20.6000 KRW |
20.2000 KRW |
21.5000 KRW |
21.3000 KRW |
| 2019-11-29 |
21.2785 KRW |
306,132.4161 LOOM |
21.2000 KRW |
21.1000 KRW |
21.5000 KRW |
21.4000 KRW |
| 2019-11-28 |
20.6374 KRW |
778,054.3896 LOOM |
20.7000 KRW |
20.4000 KRW |
21.0000 KRW |
20.6000 KRW |
| 2019-11-27 |
20.4983 KRW |
1,425,161.2220 LOOM |
20.6000 KRW |
20.1000 KRW |
21.4000 KRW |
20.6000 KRW |
| 2019-11-26 |
20.4266 KRW |
3,390,540.0001 LOOM |
19.6000 KRW |
19.5000 KRW |
21.3000 KRW |
20.9000 KRW |
| 2019-11-25 |
19.2830 KRW |
779,875.1278 LOOM |
19.2000 KRW |
18.6000 KRW |
19.7000 KRW |
18.6000 KRW |
| 2019-11-24 |
18.5562 KRW |
2,266,919.0999 LOOM |
19.0000 KRW |
18.1000 KRW |
19.0000 KRW |
18.1000 KRW |
| 2019-11-23 |
20.1727 KRW |
369,952.6195 LOOM |
19.8000 KRW |
19.8000 KRW |
20.4000 KRW |
20.4000 KRW |
| 2019-11-22 |
19.7121 KRW |
577,357.0093 LOOM |
19.7000 KRW |
19.3000 KRW |
20.0000 KRW |
19.9000 KRW |
| 2019-11-21 |
21.1098 KRW |
645,152.7069 LOOM |
21.3000 KRW |
20.8000 KRW |
21.8000 KRW |
21.7000 KRW |
| 2019-11-20 |
23.4727 KRW |
386,688.2957 LOOM |
23.7000 KRW |
23.3000 KRW |
23.9000 KRW |
23.5000 KRW |
| 2019-11-19 |
23.2069 KRW |
1,897,855.1022 LOOM |
22.9000 KRW |
22.8000 KRW |
23.8000 KRW |
23.5000 KRW |
| 2019-11-18 |
24.4968 KRW |
1,644,672.8093 LOOM |
25.2000 KRW |
24.3000 KRW |
25.6000 KRW |
24.3000 KRW |
| 2019-11-17 |
25.8433 KRW |
1,049,700.5716 LOOM |
26.1000 KRW |
25.5000 KRW |
26.2000 KRW |
26.0000 KRW |
| 2019-11-16 |
26.0796 KRW |
611,051.1627 LOOM |
26.1000 KRW |
25.9000 KRW |
26.3000 KRW |
26.2000 KRW |
| 2019-11-15 |
26.2618 KRW |
687,592.7351 LOOM |
26.2000 KRW |
25.9000 KRW |
26.5000 KRW |
26.2000 KRW |
| 2019-11-14 |
26.4514 KRW |
980,782.1474 LOOM |
25.6000 KRW |
25.5000 KRW |
26.8000 KRW |
26.6000 KRW |
| 2019-11-13 |
25.9809 KRW |
1,629,232.4712 LOOM |
25.3000 KRW |
25.3000 KRW |
26.5000 KRW |
26.3000 KRW |
| 2019-11-12 |
25.5517 KRW |
157,585.1394 LOOM |
25.2000 KRW |
25.2000 KRW |
25.7000 KRW |
25.6000 KRW |
| 2019-11-11 |
25.7568 KRW |
593,237.3076 LOOM |
25.7000 KRW |
25.4000 KRW |
26.2000 KRW |
25.9000 KRW |
| 2019-11-10 |
25.4178 KRW |
286,863.4050 LOOM |
25.3000 KRW |
25.3000 KRW |
25.7000 KRW |
25.5000 KRW |
| 2019-11-09 |
25.0702 KRW |
11,940.6500 LOOM |
25.1000 KRW |
25.0000 KRW |
25.3000 KRW |
25.3000 KRW |
| 2019-11-08 |
24.5160 KRW |
818,857.3600 LOOM |
24.3000 KRW |
23.9000 KRW |
25.2000 KRW |
25.2000 KRW |
| 2019-11-07 |
25.8206 KRW |
209,054.1800 LOOM |
25.9000 KRW |
25.6000 KRW |
26.1000 KRW |
26.0000 KRW |
| 2019-11-06 |
26.8194 KRW |
187,463.9000 LOOM |
26.5000 KRW |
26.5000 KRW |
27.0000 KRW |
26.9000 KRW |
| 2019-11-05 |
26.7278 KRW |
655,575.2200 LOOM |
26.7000 KRW |
26.4000 KRW |
27.4000 KRW |
27.2000 KRW |
| 2019-08-18 |
51.0151 KRW |
123,075.3967 LOOM |
51.2000 KRW |
50.1000 KRW |
51.9000 KRW |
51.2000 KRW |
| 2019-08-17 |
51.9932 KRW |
265,030.5868 LOOM |
52.1000 KRW |
50.1000 KRW |
54.3000 KRW |
51.7000 KRW |
| 2019-08-16 |
53.2809 KRW |
283,701.3193 LOOM |
56.3000 KRW |
50.8000 KRW |
57.0000 KRW |
52.0000 KRW |
| 2019-08-15 |
56.5169 KRW |
359,698.9484 LOOM |
61.7000 KRW |
52.0000 KRW |
61.7000 KRW |
56.5000 KRW |
| 2019-08-14 |
61.0233 KRW |
174,155.7127 LOOM |
63.1000 KRW |
59.1000 KRW |
64.8000 KRW |
61.6000 KRW |
| 2019-08-13 |
65.8582 KRW |
221,526.3526 LOOM |
68.4000 KRW |
63.0000 KRW |
68.7000 KRW |
64.1000 KRW |
| 2019-08-12 |
65.2161 KRW |
167,334.4220 LOOM |
63.4000 KRW |
61.0000 KRW |
68.3000 KRW |
68.0000 KRW |
| 2019-08-11 |
66.3063 KRW |
164,512.5953 LOOM |
66.0000 KRW |
63.4000 KRW |
68.6000 KRW |
63.4000 KRW |
| 2019-08-10 |
66.8325 KRW |
249,200.3034 LOOM |
65.6000 KRW |
64.3000 KRW |
68.1000 KRW |
65.9000 KRW |
| 2019-08-09 |
66.0493 KRW |
269,287.9955 LOOM |
69.0000 KRW |
64.9000 KRW |
69.0000 KRW |
65.6000 KRW |
| 2019-08-08 |
69.3935 KRW |
359,631.8292 LOOM |
68.2000 KRW |
68.2000 KRW |
71.2000 KRW |
69.0000 KRW |
| 2019-08-07 |
71.6074 KRW |
328,852.8091 LOOM |
73.7000 KRW |
67.5000 KRW |
75.2000 KRW |
71.3000 KRW |
| 2019-08-06 |
75.0997 KRW |
1,450,892.6068 LOOM |
75.1000 KRW |
73.3000 KRW |
77.6000 KRW |
75.4000 KRW |
| 2019-08-05 |
84.1591 KRW |
7,019,046.7007 LOOM |
77.8000 KRW |
72.3000 KRW |
94.2000 KRW |
75.0000 KRW |
| 2019-08-04 |
74.3948 KRW |
178,031.0815 LOOM |
75.0000 KRW |
71.4000 KRW |
77.7000 KRW |
76.1000 KRW |
| 2019-08-03 |
77.0172 KRW |
774,721.8561 LOOM |
75.0000 KRW |
74.4000 KRW |
80.0000 KRW |
75.0000 KRW |