Identifier on Huobi: loomusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-10 |
0.0903 USDT |
686,966.0712 LOOM |
0.0900 USDT |
0.0888 USDT |
0.0898 USDT |
0.0914 USDT |
| 2022-04-09 |
0.0882 USDT |
999,555.3600 LOOM |
0.0865 USDT |
0.0863 USDT |
0.0876 USDT |
0.0883 USDT |
| 2022-04-08 |
0.0879 USDT |
651,287.2506 LOOM |
0.0899 USDT |
0.0854 USDT |
0.0859 USDT |
0.0859 USDT |
| 2022-04-07 |
0.0885 USDT |
2,118,649.5000 LOOM |
0.0852 USDT |
0.0850 USDT |
0.0873 USDT |
0.0891 USDT |
| 2022-04-06 |
0.0905 USDT |
1,568,878.7600 LOOM |
0.0971 USDT |
0.0850 USDT |
0.0865 USDT |
0.0881 USDT |
| 2022-04-05 |
0.0994 USDT |
867,232.2200 LOOM |
0.1015 USDT |
0.0974 USDT |
0.0982 USDT |
0.0986 USDT |
| 2022-04-04 |
0.1045 USDT |
916,525.8400 LOOM |
0.1085 USDT |
0.0985 USDT |
0.0985 USDT |
0.1004 USDT |
| 2022-04-03 |
0.1055 USDT |
522,430.7200 LOOM |
0.1096 USDT |
0.1033 USDT |
0.1049 USDT |
0.1078 USDT |
| 2022-04-02 |
0.1098 USDT |
636,441.7469 LOOM |
0.1084 USDT |
0.1066 USDT |
0.1082 USDT |
0.1093 USDT |
| 2022-04-01 |
0.1070 USDT |
701,606.5418 LOOM |
0.1101 USDT |
0.1027 USDT |
0.1034 USDT |
0.1074 USDT |
| 2022-03-31 |
0.1063 USDT |
2,390,798.3469 LOOM |
0.1021 USDT |
0.0993 USDT |
0.1016 USDT |
0.1154 USDT |
| 2022-03-30 |
0.0988 USDT |
1,048,511.7808 LOOM |
0.0967 USDT |
0.0961 USDT |
0.0973 USDT |
0.0995 USDT |
| 2022-03-29 |
0.0990 USDT |
1,054,551.9973 LOOM |
0.0969 USDT |
0.0964 USDT |
0.0969 USDT |
0.0967 USDT |
| 2022-03-28 |
0.0995 USDT |
800,519.4309 LOOM |
0.0975 USDT |
0.0969 USDT |
0.0989 USDT |
0.0990 USDT |
| 2022-03-27 |
0.0946 USDT |
2,244,986.9429 LOOM |
0.0889 USDT |
0.0889 USDT |
0.0916 USDT |
0.0959 USDT |
| 2022-03-26 |
0.0866 USDT |
371,233.0800 LOOM |
0.0873 USDT |
0.0858 USDT |
0.0865 USDT |
0.0868 USDT |
| 2022-03-25 |
0.0879 USDT |
336,038.5700 LOOM |
0.0875 USDT |
0.0860 USDT |
0.0864 USDT |
0.0864 USDT |
| 2022-03-24 |
0.0866 USDT |
715,572.3770 LOOM |
0.0861 USDT |
0.0852 USDT |
0.0858 USDT |
0.0876 USDT |
| 2022-03-23 |
0.0826 USDT |
261,175.5988 LOOM |
0.0828 USDT |
0.0817 USDT |
0.0821 USDT |
0.0838 USDT |
| 2022-03-22 |
0.0829 USDT |
258,736.6409 LOOM |
0.0818 USDT |
0.0815 USDT |
0.0821 USDT |
0.0837 USDT |
| 2022-03-21 |
0.0812 USDT |
222,937.4059 LOOM |
0.0816 USDT |
0.0802 USDT |
0.0807 USDT |
0.0818 USDT |
| 2022-03-20 |
0.0821 USDT |
313,537.7721 LOOM |
0.0844 USDT |
0.0810 USDT |
0.0815 USDT |
0.0819 USDT |
| 2022-03-19 |
0.0826 USDT |
1,620,388.7100 LOOM |
0.0838 USDT |
0.0818 USDT |
0.0822 USDT |
0.0844 USDT |
| 2022-03-18 |
0.0831 USDT |
2,450,120.2500 LOOM |
0.0811 USDT |
0.0809 USDT |
0.0818 USDT |
0.0831 USDT |
| 2022-03-17 |
0.0799 USDT |
6,937,788.8968 LOOM |
0.0764 USDT |
0.0752 USDT |
0.0766 USDT |
0.0833 USDT |
| 2022-03-16 |
0.0751 USDT |
904,709.5288 LOOM |
0.0739 USDT |
0.0725 USDT |
0.0727 USDT |
0.0749 USDT |
| 2022-03-15 |
0.0730 USDT |
1,354,356.9000 LOOM |
0.0734 USDT |
0.0702 USDT |
0.0708 USDT |
0.0738 USDT |
| 2022-03-14 |
0.0731 USDT |
1,908,308.4692 LOOM |
0.0717 USDT |
0.0702 USDT |
0.0706 USDT |
0.0733 USDT |
| 2022-03-13 |
0.0740 USDT |
813,545.6200 LOOM |
0.0756 USDT |
0.0727 USDT |
0.0728 USDT |
0.0727 USDT |
| 2022-03-12 |
0.0762 USDT |
263,298.7000 LOOM |
0.0755 USDT |
0.0752 USDT |
0.0756 USDT |
0.0758 USDT |
| 2022-03-11 |
0.0762 USDT |
703,212.9400 LOOM |
0.0773 USDT |
0.0750 USDT |
0.0753 USDT |
0.0756 USDT |
| 2022-03-10 |
0.0778 USDT |
565,369.3100 LOOM |
0.0809 USDT |
0.0760 USDT |
0.0765 USDT |
0.0774 USDT |
| 2022-03-09 |
0.0794 USDT |
425,259.0030 LOOM |
0.0779 USDT |
0.0777 USDT |
0.0790 USDT |
0.0805 USDT |
| 2022-03-08 |
0.0778 USDT |
602,314.1773 LOOM |
0.0768 USDT |
0.0758 USDT |
0.0766 USDT |
0.0768 USDT |
| 2022-03-07 |
0.0762 USDT |
947,870.4500 LOOM |
0.0778 USDT |
0.0735 USDT |
0.0744 USDT |
0.0766 USDT |
| 2022-03-06 |
0.0792 USDT |
215,373.6058 LOOM |
0.0807 USDT |
0.0776 USDT |
0.0781 USDT |
0.0782 USDT |
| 2022-03-05 |
0.0796 USDT |
233,169.7358 LOOM |
0.0789 USDT |
0.0783 USDT |
0.0788 USDT |
0.0805 USDT |
| 2022-03-04 |
0.0810 USDT |
137,031.6528 LOOM |
0.0840 USDT |
0.0793 USDT |
0.0798 USDT |
0.0793 USDT |
| 2022-03-03 |
0.0847 USDT |
419,770.9880 LOOM |
0.0850 USDT |
0.0820 USDT |
0.0829 USDT |
0.0833 USDT |
| 2022-03-02 |
0.0855 USDT |
1,152,476.0668 LOOM |
0.0865 USDT |
0.0826 USDT |
0.0836 USDT |
0.0839 USDT |
| 2022-03-01 |
0.0855 USDT |
363,517.3894 LOOM |
0.0853 USDT |
0.0845 USDT |
0.0850 USDT |
0.0849 USDT |
| 2022-02-28 |
0.0778 USDT |
686,274.3148 LOOM |
0.0756 USDT |
0.0746 USDT |
0.0752 USDT |
0.0825 USDT |
| 2022-02-27 |
0.0767 USDT |
390,401.9600 LOOM |
0.0794 USDT |
0.0747 USDT |
0.0753 USDT |
0.0747 USDT |
| 2022-02-26 |
0.0798 USDT |
853,553.3194 LOOM |
0.0781 USDT |
0.0779 USDT |
0.0789 USDT |
0.0791 USDT |
| 2022-02-25 |
0.0758 USDT |
5,212,213.0553 LOOM |
0.0683 USDT |
0.0677 USDT |
0.0705 USDT |
0.0780 USDT |
| 2022-02-24 |
0.0667 USDT |
1,556,579.1408 LOOM |
0.0702 USDT |
0.0607 USDT |
0.0628 USDT |
0.0689 USDT |
| 2022-02-23 |
0.0732 USDT |
1,662,778.8835 LOOM |
0.0720 USDT |
0.0700 USDT |
0.0705 USDT |
0.0713 USDT |
| 2022-02-22 |
0.0675 USDT |
1,888,124.8474 LOOM |
0.0701 USDT |
0.0649 USDT |
0.0659 USDT |
0.0686 USDT |
| 2022-02-21 |
0.0799 USDT |
3,360,289.0715 LOOM |
0.0793 USDT |
0.0764 USDT |
0.0787 USDT |
0.0764 USDT |
| 2022-02-20 |
0.0791 USDT |
533,492.1000 LOOM |
0.0819 USDT |
0.0771 USDT |
0.0775 USDT |
0.0771 USDT |