Identifier on Bithumb: LOOM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-24 |
149.8815 KRW |
2,502,202.9036 LOOM |
160.0000 KRW |
140.0000 KRW |
160.0000 KRW |
155.0000 KRW |
| 2019-04-23 |
162.9547 KRW |
1,651,904.7708 LOOM |
170.0000 KRW |
157.0000 KRW |
172.0000 KRW |
160.0000 KRW |
| 2019-04-22 |
171.7102 KRW |
1,859,335.6445 LOOM |
183.0000 KRW |
164.0000 KRW |
184.0000 KRW |
171.0000 KRW |
| 2019-04-21 |
176.4177 KRW |
2,432,577.3669 LOOM |
186.0000 KRW |
163.0000 KRW |
192.0000 KRW |
182.0000 KRW |
| 2019-04-20 |
193.2960 KRW |
1,311,727.0659 LOOM |
202.0000 KRW |
183.0000 KRW |
209.0000 KRW |
188.0000 KRW |
| 2019-04-19 |
195.0229 KRW |
1,890,634.4586 LOOM |
197.0000 KRW |
176.0000 KRW |
211.0000 KRW |
203.0000 KRW |
| 2019-04-18 |
219.4899 KRW |
7,315,535.9317 LOOM |
225.0000 KRW |
189.0000 KRW |
249.0000 KRW |
199.0000 KRW |
| 2019-04-17 |
218.0784 KRW |
13,067,047.9273 LOOM |
202.0000 KRW |
192.0000 KRW |
241.0000 KRW |
225.0000 KRW |
| 2019-04-16 |
186.8179 KRW |
10,854,101.8484 LOOM |
156.0000 KRW |
156.0000 KRW |
216.0000 KRW |
202.0000 KRW |
| 2019-04-15 |
183.2108 KRW |
6,725,783.8329 LOOM |
216.0000 KRW |
141.0000 KRW |
218.0000 KRW |
159.0000 KRW |
| 2019-04-14 |
218.4974 KRW |
1,839,346.1654 LOOM |
234.0000 KRW |
206.0000 KRW |
235.0000 KRW |
216.0000 KRW |
| 2019-04-13 |
233.7202 KRW |
3,656,033.1912 LOOM |
240.0000 KRW |
211.0000 KRW |
251.0000 KRW |
234.0000 KRW |
| 2019-04-12 |
235.0518 KRW |
3,703,976.6151 LOOM |
234.0000 KRW |
210.0000 KRW |
248.0000 KRW |
241.0000 KRW |
| 2019-04-11 |
227.9886 KRW |
6,982,357.4222 LOOM |
265.0000 KRW |
193.0000 KRW |
266.0000 KRW |
234.0000 KRW |
| 2019-04-10 |
267.6498 KRW |
3,207,368.1715 LOOM |
270.0000 KRW |
254.0000 KRW |
276.0000 KRW |
265.0000 KRW |
| 2019-04-09 |
277.8048 KRW |
9,576,258.8961 LOOM |
282.0000 KRW |
252.0000 KRW |
313.0000 KRW |
269.0000 KRW |
| 2019-04-08 |
266.0321 KRW |
19,108,767.5782 LOOM |
247.0000 KRW |
229.0000 KRW |
314.0000 KRW |
284.0000 KRW |
| 2019-04-07 |
277.1382 KRW |
30,181,078.9813 LOOM |
367.0000 KRW |
218.0000 KRW |
372.0000 KRW |
244.0000 KRW |
| 2019-04-06 |
294.9112 KRW |
28,316,160.0372 LOOM |
192.0000 KRW |
169.0000 KRW |
451.0000 KRW |
353.0000 KRW |
| 2019-04-05 |
190.2617 KRW |
2,579,688.2847 LOOM |
202.0000 KRW |
178.0000 KRW |
203.0000 KRW |
192.0000 KRW |
| 2019-04-04 |
203.6538 KRW |
4,487,485.6988 LOOM |
219.0000 KRW |
178.0000 KRW |
230.0000 KRW |
202.0000 KRW |
| 2019-04-03 |
209.3795 KRW |
19,021,156.7473 LOOM |
206.0000 KRW |
163.0000 KRW |
249.0000 KRW |
219.0000 KRW |
| 2019-04-02 |
160.4512 KRW |
51,884,843.2096 LOOM |
106.0000 KRW |
99.3000 KRW |
270.0000 KRW |
206.0000 KRW |
| 2019-04-01 |
122.7211 KRW |
13,329,386.6590 LOOM |
139.0000 KRW |
96.0000 KRW |
151.0000 KRW |
105.0000 KRW |
| 2019-03-31 |
111.8330 KRW |
41,816,973.4710 LOOM |
80.2000 KRW |
79.7000 KRW |
156.0000 KRW |
140.0000 KRW |
| 2019-03-30 |
80.6246 KRW |
2,074,465.4138 LOOM |
81.7000 KRW |
78.7000 KRW |
82.6000 KRW |
81.4000 KRW |
| 2019-03-29 |
81.5226 KRW |
2,117,935.6926 LOOM |
82.3000 KRW |
80.2000 KRW |
82.8000 KRW |
82.6000 KRW |
| 2019-03-28 |
81.4504 KRW |
3,680,035.1443 LOOM |
79.0000 KRW |
78.8000 KRW |
83.8000 KRW |
82.1000 KRW |
| 2019-03-27 |
78.3866 KRW |
1,429,751.2063 LOOM |
77.7000 KRW |
76.5000 KRW |
79.8000 KRW |
78.9000 KRW |
| 2019-03-26 |
77.3643 KRW |
2,023,845.8138 LOOM |
78.5000 KRW |
75.2000 KRW |
80.3000 KRW |
77.5000 KRW |
| 2019-03-25 |
79.5537 KRW |
2,511,514.0157 LOOM |
79.4000 KRW |
76.3000 KRW |
81.8000 KRW |
78.4000 KRW |
| 2019-03-24 |
80.6559 KRW |
1,869,443.6958 LOOM |
81.3000 KRW |
79.4000 KRW |
81.9000 KRW |
79.4000 KRW |
| 2019-03-23 |
81.4335 KRW |
2,600,458.5686 LOOM |
80.9000 KRW |
80.5000 KRW |
82.8000 KRW |
81.4000 KRW |
| 2019-03-22 |
83.7657 KRW |
10,822,296.7140 LOOM |
81.2000 KRW |
80.4000 KRW |
87.2000 KRW |
81.3000 KRW |
| 2019-03-21 |
83.1907 KRW |
25,502,449.3244 LOOM |
77.6000 KRW |
75.5000 KRW |
92.3000 KRW |
81.1000 KRW |
| 2019-03-20 |
76.7038 KRW |
7,422,744.5575 LOOM |
75.4000 KRW |
73.5000 KRW |
81.7000 KRW |
76.6000 KRW |
| 2019-03-19 |
75.1053 KRW |
2,421,551.6955 LOOM |
73.8000 KRW |
73.5000 KRW |
78.5000 KRW |
75.9000 KRW |
| 2019-03-18 |
75.2465 KRW |
1,781,462.0641 LOOM |
75.1000 KRW |
73.4000 KRW |
76.9000 KRW |
74.1000 KRW |
| 2019-03-17 |
74.1693 KRW |
1,501,617.4749 LOOM |
73.8000 KRW |
71.6000 KRW |
76.0000 KRW |
75.1000 KRW |
| 2019-03-16 |
74.5052 KRW |
1,327,521.2503 LOOM |
75.9000 KRW |
73.1000 KRW |
76.4000 KRW |
73.1000 KRW |
| 2019-03-15 |
74.6576 KRW |
2,284,410.9139 LOOM |
72.7000 KRW |
72.5000 KRW |
78.0000 KRW |
75.3000 KRW |
| 2019-03-14 |
73.7505 KRW |
8,128,247.2275 LOOM |
72.5000 KRW |
70.0000 KRW |
78.2000 KRW |
72.7000 KRW |
| 2019-03-13 |
72.1777 KRW |
7,498,608.2793 LOOM |
71.5000 KRW |
68.0000 KRW |
78.3000 KRW |
72.5000 KRW |
| 2019-03-12 |
72.6647 KRW |
16,572,920.0058 LOOM |
74.3000 KRW |
67.3000 KRW |
78.8000 KRW |
71.6000 KRW |
| 2019-03-11 |
76.0144 KRW |
39,142,912.5976 LOOM |
67.7000 KRW |
64.8000 KRW |
88.6000 KRW |
74.9000 KRW |
| 2019-03-10 |
66.9448 KRW |
7,720,819.4076 LOOM |
64.8000 KRW |
64.5000 KRW |
71.0000 KRW |
67.6000 KRW |
| 2019-03-09 |
67.3380 KRW |
21,749,571.7640 LOOM |
62.3000 KRW |
62.0000 KRW |
77.0000 KRW |
65.6000 KRW |
| 2019-03-08 |
62.9353 KRW |
6,843,071.1828 LOOM |
65.1000 KRW |
61.1000 KRW |
65.2000 KRW |
62.1000 KRW |
| 2019-03-07 |
64.2865 KRW |
6,281,931.6816 LOOM |
65.5000 KRW |
62.6000 KRW |
65.9000 KRW |
65.1000 KRW |
| 2019-03-06 |
65.1071 KRW |
9,765,561.0764 LOOM |
66.7000 KRW |
63.2000 KRW |
67.6000 KRW |
65.5000 KRW |