Identifier on Bitvavo: LOOM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-31 |
0.1129 EUR |
26,780,002.1931 LOOM |
0.1204 EUR |
0.1066 EUR |
0.1218 EUR |
0.1128 EUR |
| 2023-10-30 |
0.1194 EUR |
24,702,369.2239 LOOM |
0.1194 EUR |
0.1159 EUR |
0.1223 EUR |
0.1199 EUR |
| 2023-10-29 |
0.1201 EUR |
56,672,286.7892 LOOM |
0.1360 EUR |
0.1105 EUR |
0.1410 EUR |
0.1216 EUR |
| 2023-10-28 |
0.1286 EUR |
91,998,526.6530 LOOM |
0.1119 EUR |
0.1115 EUR |
0.1362 EUR |
0.1345 EUR |
| 2023-10-27 |
0.1103 EUR |
73,131,971.1307 LOOM |
0.1042 EUR |
0.0996 EUR |
0.1190 EUR |
0.1132 EUR |
| 2023-10-26 |
0.1010 EUR |
47,619,287.9731 LOOM |
0.0964 EUR |
0.0942 EUR |
0.1077 EUR |
0.1006 EUR |
| 2023-10-25 |
0.0943 EUR |
24,893,077.7041 LOOM |
0.0956 EUR |
0.0915 EUR |
0.0988 EUR |
0.0959 EUR |
| 2023-10-24 |
0.0962 EUR |
36,934,752.9067 LOOM |
0.0973 EUR |
0.0920 EUR |
0.1006 EUR |
0.0961 EUR |
| 2023-10-23 |
0.0959 EUR |
37,646,847.2905 LOOM |
0.1027 EUR |
0.0922 EUR |
0.1038 EUR |
0.0970 EUR |
| 2023-10-22 |
0.1002 EUR |
30,664,625.9651 LOOM |
0.1062 EUR |
0.0959 EUR |
0.1062 EUR |
0.1033 EUR |
| 2023-10-21 |
0.1075 EUR |
39,770,385.3897 LOOM |
0.1112 EUR |
0.1002 EUR |
0.1205 EUR |
0.1050 EUR |
| 2023-10-20 |
0.1146 EUR |
81,278,195.8485 LOOM |
0.1003 EUR |
0.0931 EUR |
0.1267 EUR |
0.1108 EUR |
| 2023-10-19 |
0.1103 EUR |
77,720,220.2871 LOOM |
0.1412 EUR |
0.0890 EUR |
0.1650 EUR |
0.0979 EUR |
| 2023-10-18 |
0.1520 EUR |
49,062,594.7464 LOOM |
0.2167 EUR |
0.1172 EUR |
0.2168 EUR |
0.1439 EUR |
| 2023-10-17 |
0.2421 EUR |
30,511,482.0310 LOOM |
0.3033 EUR |
0.2069 EUR |
0.3170 EUR |
0.2149 EUR |
| 2023-10-16 |
0.3128 EUR |
36,709,581.6922 LOOM |
0.3218 EUR |
0.2419 EUR |
0.3900 EUR |
0.3152 EUR |
| 2023-10-15 |
0.3768 EUR |
62,790,445.0620 LOOM |
0.3259 EUR |
0.3205 EUR |
0.4770 EUR |
0.3214 EUR |
| 2023-10-14 |
0.2959 EUR |
44,983,275.8100 LOOM |
0.2549 EUR |
0.2382 EUR |
0.3449 EUR |
0.3259 EUR |
| 2023-10-13 |
0.2558 EUR |
27,131,093.8271 LOOM |
0.2556 EUR |
0.2330 EUR |
0.2790 EUR |
0.2521 EUR |
| 2023-10-12 |
0.2302 EUR |
52,389,493.0098 LOOM |
0.1954 EUR |
0.1902 EUR |
0.2743 EUR |
0.2542 EUR |
| 2023-10-11 |
0.1814 EUR |
13,477,620.4674 LOOM |
0.1833 EUR |
0.1750 EUR |
0.1950 EUR |
0.1834 EUR |
| 2023-10-10 |
0.1823 EUR |
18,286,224.1718 LOOM |
0.1833 EUR |
0.1735 EUR |
0.1959 EUR |
0.1831 EUR |
| 2023-10-09 |
0.1755 EUR |
23,169,405.2606 LOOM |
0.1619 EUR |
0.1569 EUR |
0.1923 EUR |
0.1830 EUR |
| 2023-10-08 |
0.1662 EUR |
28,477,568.2291 LOOM |
0.1550 EUR |
0.1535 EUR |
0.1777 EUR |
0.1626 EUR |
| 2023-10-07 |
0.1498 EUR |
14,053,878.0726 LOOM |
0.1520 EUR |
0.1420 EUR |
0.1600 EUR |
0.1558 EUR |
| 2023-10-06 |
0.1638 EUR |
45,895,171.4315 LOOM |
0.1578 EUR |
0.1450 EUR |
0.1865 EUR |
0.1516 EUR |
| 2023-10-05 |
0.1461 EUR |
56,107,871.6551 LOOM |
0.1166 EUR |
0.1165 EUR |
0.1639 EUR |
0.1592 EUR |
| 2023-10-04 |
0.1124 EUR |
9,746,059.0580 LOOM |
0.1141 EUR |
0.1066 EUR |
0.1185 EUR |
0.1168 EUR |
| 2023-10-03 |
0.1226 EUR |
12,079,659.1989 LOOM |
0.1187 EUR |
0.1142 EUR |
0.1299 EUR |
0.1214 EUR |
| 2023-10-02 |
0.1203 EUR |
13,082,031.1603 LOOM |
0.1282 EUR |
0.1155 EUR |
0.1288 EUR |
0.1191 EUR |
| 2023-10-01 |
0.1264 EUR |
10,303,240.2577 LOOM |
0.1276 EUR |
0.1192 EUR |
0.1301 EUR |
0.1280 EUR |
| 2023-09-30 |
0.1296 EUR |
19,389,014.6063 LOOM |
0.1277 EUR |
0.1251 EUR |
0.1380 EUR |
0.1278 EUR |
| 2023-09-29 |
0.1278 EUR |
34,744,008.8069 LOOM |
0.1308 EUR |
0.1185 EUR |
0.1380 EUR |
0.1280 EUR |
| 2023-09-28 |
0.1371 EUR |
72,954,496.6139 LOOM |
0.1351 EUR |
0.1096 EUR |
0.1600 EUR |
0.1344 EUR |
| 2023-09-27 |
0.1163 EUR |
36,252,678.5224 LOOM |
0.1130 EUR |
0.1024 EUR |
0.1355 EUR |
0.1332 EUR |
| 2023-09-26 |
0.1148 EUR |
37,451,405.6272 LOOM |
0.1008 EUR |
0.0990 EUR |
0.1282 EUR |
0.1159 EUR |
| 2023-09-25 |
0.0988 EUR |
40,816,235.1875 LOOM |
0.0851 EUR |
0.0767 EUR |
0.1097 EUR |
0.1013 EUR |
| 2023-09-24 |
0.0866 EUR |
43,379,869.9274 LOOM |
0.1021 EUR |
0.0772 EUR |
0.1089 EUR |
0.0840 EUR |
| 2023-09-23 |
0.1051 EUR |
57,601,439.6635 LOOM |
0.0999 EUR |
0.0952 EUR |
0.1160 EUR |
0.1006 EUR |
| 2023-09-22 |
0.0918 EUR |
115,364,933.6168 LOOM |
0.0612 EUR |
0.0577 EUR |
0.1130 EUR |
0.0998 EUR |
| 2023-09-21 |
0.0596 EUR |
53,928,894.0135 LOOM |
0.0645 EUR |
0.0514 EUR |
0.0695 EUR |
0.0620 EUR |
| 2023-09-20 |
0.0601 EUR |
72,408,515.9370 LOOM |
0.0453 EUR |
0.0453 EUR |
0.0680 EUR |
0.0624 EUR |
| 2023-09-19 |
0.0451 EUR |
4,936,454.1158 LOOM |
0.0425 EUR |
0.0420 EUR |
0.0480 EUR |
0.0453 EUR |
| 2023-09-18 |
0.0419 EUR |
485,807.2020 LOOM |
0.0412 EUR |
0.0406 EUR |
0.0435 EUR |
0.0428 EUR |
| 2023-09-17 |
0.0431 EUR |
2,537,956.3530 LOOM |
0.0431 EUR |
0.0407 EUR |
0.0461 EUR |
0.0412 EUR |
| 2023-09-16 |
0.0430 EUR |
1,005,217.3170 LOOM |
0.0433 EUR |
0.0419 EUR |
0.0442 EUR |
0.0427 EUR |
| 2023-09-15 |
0.0417 EUR |
824,258.7110 LOOM |
0.0418 EUR |
0.0404 EUR |
0.0440 EUR |
0.0430 EUR |
| 2023-09-14 |
0.0404 EUR |
992,931.1359 LOOM |
0.0413 EUR |
0.0396 EUR |
0.0436 EUR |
0.0417 EUR |
| 2023-09-13 |
0.0403 EUR |
1,487,404.1962 LOOM |
0.0391 EUR |
0.0385 EUR |
0.0420 EUR |
0.0409 EUR |
| 2023-09-12 |
0.0391 EUR |
2,733,205.1324 LOOM |
0.0386 EUR |
0.0372 EUR |
0.0404 EUR |
0.0388 EUR |