Identifier on Huobi: loomusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-19 |
0.0819 USDT |
386,137.5700 LOOM |
0.0816 USDT |
0.0805 USDT |
0.0811 USDT |
0.0817 USDT |
| 2022-02-18 |
0.0835 USDT |
577,210.9652 LOOM |
0.0832 USDT |
0.0808 USDT |
0.0817 USDT |
0.0823 USDT |
| 2022-02-17 |
0.0865 USDT |
446,596.0200 LOOM |
0.0898 USDT |
0.0831 USDT |
0.0840 USDT |
0.0841 USDT |
| 2022-02-16 |
0.0895 USDT |
180,968.7608 LOOM |
0.0906 USDT |
0.0871 USDT |
0.0881 USDT |
0.0890 USDT |
| 2022-02-15 |
0.0887 USDT |
140,435.1262 LOOM |
0.0859 USDT |
0.0855 USDT |
0.0867 USDT |
0.0896 USDT |
| 2022-02-14 |
0.0851 USDT |
750,708.0076 LOOM |
0.0842 USDT |
0.0820 USDT |
0.0830 USDT |
0.0849 USDT |
| 2022-02-13 |
0.0837 USDT |
1,495,669.4209 LOOM |
0.0851 USDT |
0.0788 USDT |
0.0805 USDT |
0.0839 USDT |
| 2022-02-12 |
0.0843 USDT |
1,921,020.5599 LOOM |
0.0792 USDT |
0.0784 USDT |
0.0792 USDT |
0.0886 USDT |
| 2022-02-11 |
0.0815 USDT |
1,861,503.3201 LOOM |
0.0786 USDT |
0.0778 USDT |
0.0788 USDT |
0.0791 USDT |
| 2022-02-10 |
0.0804 USDT |
94,391.4986 LOOM |
0.0826 USDT |
0.0772 USDT |
0.0792 USDT |
0.0796 USDT |
| 2022-02-09 |
0.0817 USDT |
569,050.4955 LOOM |
0.0832 USDT |
0.0793 USDT |
0.0802 USDT |
0.0828 USDT |
| 2022-02-08 |
0.0842 USDT |
4,407,418.6303 LOOM |
0.0932 USDT |
0.0796 USDT |
0.0810 USDT |
0.0828 USDT |
| 2022-02-07 |
0.0970 USDT |
13,982,566.9642 LOOM |
0.0777 USDT |
0.0751 USDT |
0.0759 USDT |
0.0932 USDT |
| 2022-02-06 |
0.0768 USDT |
856,550.6831 LOOM |
0.0778 USDT |
0.0745 USDT |
0.0753 USDT |
0.0758 USDT |
| 2022-02-05 |
0.0772 USDT |
1,692,642.2434 LOOM |
0.0748 USDT |
0.0739 USDT |
0.0764 USDT |
0.0776 USDT |
| 2022-02-04 |
0.0726 USDT |
2,335,025.9724 LOOM |
0.0686 USDT |
0.0686 USDT |
0.0695 USDT |
0.0744 USDT |
| 2022-02-03 |
0.0689 USDT |
2,488,862.4119 LOOM |
0.0655 USDT |
0.0652 USDT |
0.0670 USDT |
0.0680 USDT |
| 2022-02-02 |
0.0663 USDT |
1,692,168.4360 LOOM |
0.0655 USDT |
0.0638 USDT |
0.0647 USDT |
0.0663 USDT |
| 2022-02-01 |
0.0647 USDT |
973,420.7764 LOOM |
0.0642 USDT |
0.0632 USDT |
0.0644 USDT |
0.0651 USDT |
| 2022-01-31 |
0.0626 USDT |
772,852.3737 LOOM |
0.0638 USDT |
0.0607 USDT |
0.0613 USDT |
0.0646 USDT |
| 2022-01-30 |
0.0635 USDT |
989,088.7077 LOOM |
0.0626 USDT |
0.0609 USDT |
0.0616 USDT |
0.0618 USDT |
| 2022-01-29 |
0.0623 USDT |
908,523.2309 LOOM |
0.0624 USDT |
0.0581 USDT |
0.0619 USDT |
0.0627 USDT |
| 2022-01-28 |
0.0599 USDT |
688,812.8246 LOOM |
0.0604 USDT |
0.0586 USDT |
0.0592 USDT |
0.0621 USDT |
| 2022-01-27 |
0.0605 USDT |
1,200,681.4970 LOOM |
0.0589 USDT |
0.0574 USDT |
0.0587 USDT |
0.0595 USDT |
| 2022-01-26 |
0.0610 USDT |
2,911,165.2968 LOOM |
0.0552 USDT |
0.0538 USDT |
0.0548 USDT |
0.0574 USDT |
| 2022-01-25 |
0.0542 USDT |
638,389.8856 LOOM |
0.0545 USDT |
0.0527 USDT |
0.0535 USDT |
0.0547 USDT |
| 2022-01-24 |
0.0535 USDT |
796,041.1089 LOOM |
0.0577 USDT |
0.0499 USDT |
0.0512 USDT |
0.0557 USDT |
| 2022-01-23 |
0.0561 USDT |
580,883.6068 LOOM |
0.0550 USDT |
0.0538 USDT |
0.0553 USDT |
0.0558 USDT |
| 2022-01-22 |
0.0573 USDT |
1,275,226.4210 LOOM |
0.0594 USDT |
0.0505 USDT |
0.0535 USDT |
0.0541 USDT |
| 2022-01-21 |
0.0644 USDT |
946,444.9205 LOOM |
0.0696 USDT |
0.0607 USDT |
0.0629 USDT |
0.0607 USDT |
| 2022-01-20 |
0.0735 USDT |
192,690.4591 LOOM |
0.0725 USDT |
0.0722 USDT |
0.0727 USDT |
0.0741 USDT |
| 2022-01-19 |
0.0737 USDT |
505,256.9600 LOOM |
0.0758 USDT |
0.0716 USDT |
0.0723 USDT |
0.0729 USDT |
| 2022-01-18 |
0.0755 USDT |
844,985.7705 LOOM |
0.0780 USDT |
0.0733 USDT |
0.0746 USDT |
0.0758 USDT |
| 2022-01-17 |
0.0768 USDT |
597,897.5180 LOOM |
0.0783 USDT |
0.0754 USDT |
0.0761 USDT |
0.0772 USDT |
| 2022-01-16 |
0.0793 USDT |
858,892.8506 LOOM |
0.0789 USDT |
0.0772 USDT |
0.0779 USDT |
0.0781 USDT |
| 2022-01-15 |
0.0776 USDT |
323,716.0751 LOOM |
0.0770 USDT |
0.0762 USDT |
0.0768 USDT |
0.0785 USDT |
| 2022-01-14 |
0.0766 USDT |
372,494.1300 LOOM |
0.0762 USDT |
0.0744 USDT |
0.0752 USDT |
0.0772 USDT |
| 2022-01-13 |
0.0784 USDT |
691,416.6313 LOOM |
0.0785 USDT |
0.0762 USDT |
0.0768 USDT |
0.0762 USDT |
| 2022-01-12 |
0.0774 USDT |
550,120.0484 LOOM |
0.0763 USDT |
0.0753 USDT |
0.0761 USDT |
0.0786 USDT |
| 2022-01-11 |
0.0746 USDT |
2,782,072.0188 LOOM |
0.0720 USDT |
0.0713 USDT |
0.0728 USDT |
0.0748 USDT |
| 2022-01-10 |
0.0734 USDT |
396,234.4086 LOOM |
0.0758 USDT |
0.0677 USDT |
0.0709 USDT |
0.0718 USDT |
| 2022-01-09 |
0.0752 USDT |
168,235.1472 LOOM |
0.0737 USDT |
0.0729 USDT |
0.0740 USDT |
0.0763 USDT |
| 2022-01-08 |
0.0767 USDT |
120,856.5983 LOOM |
0.0774 USDT |
0.0720 USDT |
0.0727 USDT |
0.0736 USDT |
| 2022-01-07 |
0.0777 USDT |
288,372.0298 LOOM |
0.0811 USDT |
0.0752 USDT |
0.0767 USDT |
0.0769 USDT |
| 2022-01-06 |
0.0805 USDT |
485,461.5714 LOOM |
0.0824 USDT |
0.0784 USDT |
0.0789 USDT |
0.0812 USDT |
| 2022-01-05 |
0.0889 USDT |
1,324,612.1176 LOOM |
0.0889 USDT |
0.0795 USDT |
0.0831 USDT |
0.0827 USDT |
| 2022-01-04 |
0.0892 USDT |
336,325.5539 LOOM |
0.0913 USDT |
0.0879 USDT |
0.0891 USDT |
0.0896 USDT |
| 2022-01-03 |
0.0924 USDT |
812,164.4782 LOOM |
0.0937 USDT |
0.0897 USDT |
0.0906 USDT |
0.0908 USDT |
| 2022-01-02 |
0.0901 USDT |
710,156.5898 LOOM |
0.0874 USDT |
0.0867 USDT |
0.0873 USDT |
0.0919 USDT |
| 2022-01-01 |
0.0859 USDT |
147,343.8761 LOOM |
0.0857 USDT |
0.0849 USDT |
0.0859 USDT |
0.0868 USDT |