Identifier on Bithumb: LOOM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-13 |
141.8418 KRW |
1,766,993.9753 LOOM |
148.0000 KRW |
111.0000 KRW |
149.0000 KRW |
144.0000 KRW |
| 2019-06-12 |
147.4751 KRW |
822,138.4324 LOOM |
151.0000 KRW |
144.0000 KRW |
151.0000 KRW |
150.0000 KRW |
| 2019-06-11 |
148.1551 KRW |
1,808,801.8273 LOOM |
156.0000 KRW |
142.0000 KRW |
157.0000 KRW |
151.0000 KRW |
| 2019-06-10 |
154.5000 KRW |
1,408,136.4271 LOOM |
155.0000 KRW |
151.0000 KRW |
158.0000 KRW |
157.0000 KRW |
| 2019-06-09 |
159.9555 KRW |
1,481,652.3507 LOOM |
168.0000 KRW |
151.0000 KRW |
168.0000 KRW |
155.0000 KRW |
| 2019-06-08 |
169.7159 KRW |
2,291,071.5731 LOOM |
168.0000 KRW |
163.0000 KRW |
178.0000 KRW |
165.0000 KRW |
| 2019-06-07 |
166.8360 KRW |
1,666,962.5368 LOOM |
163.0000 KRW |
162.0000 KRW |
171.0000 KRW |
167.0000 KRW |
| 2019-06-06 |
175.7661 KRW |
7,995,048.2208 LOOM |
169.0000 KRW |
158.0000 KRW |
191.0000 KRW |
163.0000 KRW |
| 2019-06-05 |
170.5932 KRW |
6,492,240.4317 LOOM |
167.0000 KRW |
163.0000 KRW |
179.0000 KRW |
166.0000 KRW |
| 2019-06-04 |
181.9671 KRW |
42,904,174.2159 LOOM |
170.0000 KRW |
160.0000 KRW |
208.0000 KRW |
168.0000 KRW |
| 2019-06-03 |
157.3793 KRW |
6,086,626.9917 LOOM |
148.0000 KRW |
144.0000 KRW |
172.0000 KRW |
170.0000 KRW |
| 2019-06-02 |
149.3529 KRW |
836,714.5307 LOOM |
146.0000 KRW |
145.0000 KRW |
154.0000 KRW |
148.0000 KRW |
| 2019-06-01 |
149.8226 KRW |
1,320,059.7096 LOOM |
149.0000 KRW |
145.0000 KRW |
155.0000 KRW |
146.0000 KRW |
| 2019-05-31 |
148.4330 KRW |
3,077,128.9747 LOOM |
141.0000 KRW |
141.0000 KRW |
156.0000 KRW |
146.0000 KRW |
| 2019-05-30 |
147.6035 KRW |
3,412,460.2282 LOOM |
144.0000 KRW |
139.0000 KRW |
158.0000 KRW |
141.0000 KRW |
| 2019-05-29 |
153.6739 KRW |
6,254,016.8963 LOOM |
144.0000 KRW |
140.0000 KRW |
168.0000 KRW |
144.0000 KRW |
| 2019-05-28 |
144.2250 KRW |
1,386,391.2943 LOOM |
148.0000 KRW |
141.0000 KRW |
149.0000 KRW |
144.0000 KRW |
| 2019-05-27 |
147.2134 KRW |
3,670,559.9151 LOOM |
140.0000 KRW |
140.0000 KRW |
154.0000 KRW |
148.0000 KRW |
| 2019-05-26 |
155.7808 KRW |
12,919,736.7576 LOOM |
163.0000 KRW |
135.0000 KRW |
180.0000 KRW |
141.0000 KRW |
| 2019-05-25 |
146.2324 KRW |
3,736,854.4703 LOOM |
131.0000 KRW |
129.0000 KRW |
166.0000 KRW |
163.0000 KRW |
| 2019-05-24 |
129.5884 KRW |
892,422.0903 LOOM |
130.0000 KRW |
126.0000 KRW |
132.0000 KRW |
132.0000 KRW |
| 2019-05-23 |
125.4628 KRW |
544,724.4174 LOOM |
126.0000 KRW |
123.0000 KRW |
130.0000 KRW |
130.0000 KRW |
| 2019-05-22 |
131.5080 KRW |
606,501.9228 LOOM |
132.0000 KRW |
126.0000 KRW |
134.0000 KRW |
126.0000 KRW |
| 2019-05-21 |
132.6257 KRW |
746,394.0654 LOOM |
131.0000 KRW |
128.0000 KRW |
134.0000 KRW |
132.0000 KRW |
| 2019-05-20 |
132.9549 KRW |
899,269.1068 LOOM |
132.0000 KRW |
130.0000 KRW |
136.0000 KRW |
131.0000 KRW |
| 2019-05-19 |
133.5573 KRW |
1,069,721.7344 LOOM |
130.0000 KRW |
130.0000 KRW |
136.0000 KRW |
133.0000 KRW |
| 2019-05-18 |
134.1050 KRW |
755,619.3564 LOOM |
132.0000 KRW |
129.0000 KRW |
137.0000 KRW |
133.0000 KRW |
| 2019-05-17 |
135.2342 KRW |
2,805,154.4088 LOOM |
140.0000 KRW |
122.0000 KRW |
144.0000 KRW |
130.0000 KRW |
| 2019-05-16 |
141.7326 KRW |
2,716,524.9055 LOOM |
138.0000 KRW |
131.0000 KRW |
150.0000 KRW |
140.0000 KRW |
| 2019-05-15 |
134.5358 KRW |
3,106,119.3687 LOOM |
136.0000 KRW |
122.0000 KRW |
143.0000 KRW |
139.0000 KRW |
| 2019-05-14 |
127.8721 KRW |
1,942,983.5772 LOOM |
128.0000 KRW |
120.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2019-05-13 |
130.8873 KRW |
468,102.5135 LOOM |
132.0000 KRW |
120.0000 KRW |
137.0000 KRW |
129.0000 KRW |
| 2019-05-12 |
134.3892 KRW |
667,348.0612 LOOM |
133.0000 KRW |
130.0000 KRW |
140.0000 KRW |
131.0000 KRW |
| 2019-05-11 |
140.0541 KRW |
1,744,198.1105 LOOM |
143.0000 KRW |
128.0000 KRW |
150.0000 KRW |
132.0000 KRW |
| 2019-05-10 |
134.8551 KRW |
1,918,311.7444 LOOM |
127.0000 KRW |
122.0000 KRW |
145.0000 KRW |
145.0000 KRW |
| 2019-05-09 |
128.2975 KRW |
691,774.0899 LOOM |
131.0000 KRW |
124.0000 KRW |
134.0000 KRW |
126.0000 KRW |
| 2019-05-08 |
130.7019 KRW |
421,540.6103 LOOM |
132.0000 KRW |
127.0000 KRW |
136.0000 KRW |
130.0000 KRW |
| 2019-05-07 |
132.5451 KRW |
437,857.1283 LOOM |
133.0000 KRW |
130.0000 KRW |
139.0000 KRW |
134.0000 KRW |
| 2019-05-06 |
134.8847 KRW |
618,433.1050 LOOM |
134.0000 KRW |
129.0000 KRW |
141.0000 KRW |
133.0000 KRW |
| 2019-05-05 |
133.9868 KRW |
308,611.2206 LOOM |
133.0000 KRW |
130.0000 KRW |
138.0000 KRW |
133.0000 KRW |
| 2019-05-04 |
136.8608 KRW |
319,140.9822 LOOM |
140.0000 KRW |
130.0000 KRW |
141.0000 KRW |
135.0000 KRW |
| 2019-05-03 |
138.0578 KRW |
1,202,260.5902 LOOM |
144.0000 KRW |
131.0000 KRW |
146.0000 KRW |
139.0000 KRW |
| 2019-05-02 |
144.0043 KRW |
1,193,190.8214 LOOM |
142.0000 KRW |
138.0000 KRW |
153.0000 KRW |
144.0000 KRW |
| 2019-05-01 |
148.9541 KRW |
3,718,846.1623 LOOM |
142.0000 KRW |
138.0000 KRW |
163.0000 KRW |
142.0000 KRW |
| 2019-04-30 |
136.8794 KRW |
1,594,878.1060 LOOM |
127.0000 KRW |
126.0000 KRW |
145.0000 KRW |
143.0000 KRW |
| 2019-04-29 |
131.2244 KRW |
1,665,434.9164 LOOM |
140.0000 KRW |
121.0000 KRW |
141.0000 KRW |
128.0000 KRW |
| 2019-04-28 |
143.0887 KRW |
987,941.9108 LOOM |
142.0000 KRW |
138.0000 KRW |
148.0000 KRW |
140.0000 KRW |
| 2019-04-27 |
144.8272 KRW |
1,112,566.2359 LOOM |
143.0000 KRW |
138.0000 KRW |
150.0000 KRW |
142.0000 KRW |
| 2019-04-26 |
143.7311 KRW |
3,240,827.1521 LOOM |
139.0000 KRW |
130.0000 KRW |
160.0000 KRW |
143.0000 KRW |
| 2019-04-25 |
145.4571 KRW |
1,484,002.1193 LOOM |
152.0000 KRW |
135.0000 KRW |
155.0000 KRW |
138.0000 KRW |