Identifier on Bithumb: LOOM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-02 |
74.8911 KRW |
302,182.5114 LOOM |
73.0000 KRW |
71.3000 KRW |
79.3000 KRW |
75.0000 KRW |
| 2019-08-01 |
72.6357 KRW |
54,166.0529 LOOM |
71.5000 KRW |
70.4000 KRW |
74.2000 KRW |
73.5000 KRW |
| 2019-07-31 |
73.2476 KRW |
92,325.6410 LOOM |
73.6000 KRW |
71.4000 KRW |
74.3000 KRW |
74.1000 KRW |
| 2019-07-30 |
73.8742 KRW |
66,341.6849 LOOM |
73.5000 KRW |
72.3000 KRW |
75.3000 KRW |
73.2000 KRW |
| 2019-07-29 |
73.8704 KRW |
108,179.4027 LOOM |
74.5000 KRW |
72.3000 KRW |
75.3000 KRW |
73.5000 KRW |
| 2019-07-28 |
75.9259 KRW |
32,055.9874 LOOM |
75.3000 KRW |
74.3000 KRW |
77.0000 KRW |
74.6000 KRW |
| 2019-07-27 |
75.6770 KRW |
165,484.4945 LOOM |
75.9000 KRW |
74.2000 KRW |
77.5000 KRW |
75.3000 KRW |
| 2019-07-26 |
77.3146 KRW |
179,052.8520 LOOM |
75.6000 KRW |
75.5000 KRW |
79.4000 KRW |
77.2000 KRW |
| 2019-07-25 |
76.5598 KRW |
290,273.1705 LOOM |
78.6000 KRW |
75.1000 KRW |
79.4000 KRW |
75.6000 KRW |
| 2019-07-24 |
75.8740 KRW |
260,973.4384 LOOM |
77.7000 KRW |
74.2000 KRW |
79.4000 KRW |
78.4000 KRW |
| 2019-07-23 |
78.4345 KRW |
400,229.4090 LOOM |
77.7000 KRW |
77.1000 KRW |
81.8000 KRW |
77.6000 KRW |
| 2019-07-22 |
80.8211 KRW |
475,662.0965 LOOM |
82.9000 KRW |
76.5000 KRW |
83.7000 KRW |
77.7000 KRW |
| 2019-07-21 |
82.8719 KRW |
2,795,879.0373 LOOM |
91.6000 KRW |
74.0000 KRW |
91.8000 KRW |
82.7000 KRW |
| 2019-07-20 |
90.0265 KRW |
6,585,081.6725 LOOM |
74.8000 KRW |
74.8000 KRW |
104.0000 KRW |
91.6000 KRW |
| 2019-07-19 |
74.4795 KRW |
244,476.7819 LOOM |
75.3000 KRW |
72.8000 KRW |
77.6000 KRW |
74.8000 KRW |
| 2019-07-18 |
73.4618 KRW |
328,421.2554 LOOM |
74.0000 KRW |
72.0000 KRW |
76.1000 KRW |
74.3000 KRW |
| 2019-07-17 |
72.9966 KRW |
714,458.2698 LOOM |
74.4000 KRW |
68.5000 KRW |
80.0000 KRW |
77.9000 KRW |
| 2019-07-16 |
84.0727 KRW |
541,741.7969 LOOM |
89.8000 KRW |
72.6000 KRW |
91.5000 KRW |
74.4000 KRW |
| 2019-07-15 |
85.3208 KRW |
284,219.7341 LOOM |
92.5000 KRW |
81.3000 KRW |
92.5000 KRW |
89.1000 KRW |
| 2019-07-14 |
92.5811 KRW |
415,156.0084 LOOM |
92.9000 KRW |
86.0000 KRW |
98.4000 KRW |
92.9000 KRW |
| 2019-07-13 |
93.8592 KRW |
204,377.2526 LOOM |
94.7000 KRW |
90.0000 KRW |
96.0000 KRW |
92.9000 KRW |
| 2019-07-12 |
92.1800 KRW |
782,603.5106 LOOM |
92.8000 KRW |
85.0000 KRW |
104.0000 KRW |
94.7000 KRW |
| 2019-07-11 |
93.8236 KRW |
1,313,783.7458 LOOM |
108.0000 KRW |
85.6000 KRW |
108.0000 KRW |
90.8000 KRW |
| 2019-07-10 |
110.8190 KRW |
441,353.1861 LOOM |
114.0000 KRW |
107.0000 KRW |
115.0000 KRW |
108.0000 KRW |
| 2019-07-09 |
115.8533 KRW |
1,107,009.0802 LOOM |
113.0000 KRW |
113.0000 KRW |
120.0000 KRW |
114.0000 KRW |
| 2019-07-08 |
116.1924 KRW |
2,782,183.6001 LOOM |
124.0000 KRW |
85.0000 KRW |
131.0000 KRW |
114.0000 KRW |
| 2019-07-07 |
124.9705 KRW |
773,541.1984 LOOM |
123.0000 KRW |
122.0000 KRW |
129.0000 KRW |
124.0000 KRW |
| 2019-07-06 |
123.1060 KRW |
537,458.7635 LOOM |
123.0000 KRW |
121.0000 KRW |
126.0000 KRW |
122.0000 KRW |
| 2019-07-05 |
123.4000 KRW |
506,995.2939 LOOM |
126.0000 KRW |
120.0000 KRW |
127.0000 KRW |
124.0000 KRW |
| 2019-07-04 |
130.1219 KRW |
2,269,165.9306 LOOM |
127.0000 KRW |
124.0000 KRW |
140.0000 KRW |
126.0000 KRW |
| 2019-07-03 |
127.9560 KRW |
3,711,088.3637 LOOM |
124.0000 KRW |
120.0000 KRW |
145.0000 KRW |
126.0000 KRW |
| 2019-07-02 |
137.4118 KRW |
8,881,872.3367 LOOM |
129.0000 KRW |
117.0000 KRW |
151.0000 KRW |
125.0000 KRW |
| 2019-07-01 |
128.9423 KRW |
1,084,517.4477 LOOM |
128.0000 KRW |
122.0000 KRW |
136.0000 KRW |
128.0000 KRW |
| 2019-06-30 |
131.6955 KRW |
2,104,246.6102 LOOM |
128.0000 KRW |
120.0000 KRW |
139.0000 KRW |
130.0000 KRW |
| 2019-06-29 |
127.2708 KRW |
687,836.7224 LOOM |
125.0000 KRW |
121.0000 KRW |
134.0000 KRW |
127.0000 KRW |
| 2019-06-28 |
123.2968 KRW |
425,073.1479 LOOM |
121.0000 KRW |
118.0000 KRW |
127.0000 KRW |
126.0000 KRW |
| 2019-06-27 |
124.1348 KRW |
1,093,921.3096 LOOM |
130.0000 KRW |
118.0000 KRW |
132.0000 KRW |
121.0000 KRW |
| 2019-06-26 |
133.3600 KRW |
1,377,598.3988 LOOM |
136.0000 KRW |
130.0000 KRW |
137.0000 KRW |
132.0000 KRW |
| 2019-06-25 |
141.7139 KRW |
2,535,884.4159 LOOM |
141.0000 KRW |
134.0000 KRW |
152.0000 KRW |
135.0000 KRW |
| 2019-06-24 |
138.1007 KRW |
808,537.5944 LOOM |
139.0000 KRW |
135.0000 KRW |
142.0000 KRW |
141.0000 KRW |
| 2019-06-23 |
137.9423 KRW |
610,314.9728 LOOM |
134.0000 KRW |
133.0000 KRW |
142.0000 KRW |
139.0000 KRW |
| 2019-06-22 |
134.1486 KRW |
785,866.3808 LOOM |
137.0000 KRW |
131.0000 KRW |
139.0000 KRW |
135.0000 KRW |
| 2019-06-21 |
138.8957 KRW |
613,542.4427 LOOM |
141.0000 KRW |
136.0000 KRW |
143.0000 KRW |
138.0000 KRW |
| 2019-06-20 |
139.4739 KRW |
1,010,710.0040 LOOM |
148.0000 KRW |
131.0000 KRW |
148.0000 KRW |
142.0000 KRW |
| 2019-06-19 |
146.9716 KRW |
596,599.2126 LOOM |
147.0000 KRW |
145.0000 KRW |
149.0000 KRW |
149.0000 KRW |
| 2019-06-18 |
149.4541 KRW |
1,641,042.0063 LOOM |
151.0000 KRW |
145.0000 KRW |
155.0000 KRW |
145.0000 KRW |
| 2019-06-17 |
149.9656 KRW |
697,676.1825 LOOM |
149.0000 KRW |
147.0000 KRW |
152.0000 KRW |
151.0000 KRW |
| 2019-06-16 |
149.8712 KRW |
1,442,126.8506 LOOM |
151.0000 KRW |
146.0000 KRW |
153.0000 KRW |
149.0000 KRW |
| 2019-06-15 |
158.6467 KRW |
5,334,975.9118 LOOM |
162.0000 KRW |
148.0000 KRW |
169.0000 KRW |
150.0000 KRW |
| 2019-06-14 |
151.9919 KRW |
2,758,431.8104 LOOM |
144.0000 KRW |
141.0000 KRW |
165.0000 KRW |
165.0000 KRW |