Identifier on Huobi: loomusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-03 |
0.0804 USDT |
1,794,430.8210 LOOM |
0.0844 USDT |
0.0787 USDT |
0.0801 USDT |
0.0806 USDT |
| 2021-08-02 |
0.0843 USDT |
7,996,276.1311 LOOM |
0.0830 USDT |
0.0788 USDT |
0.0800 USDT |
0.0840 USDT |
| 2021-08-01 |
0.0870 USDT |
4,473,531.8542 LOOM |
0.0892 USDT |
0.0814 USDT |
0.0841 USDT |
0.0814 USDT |
| 2021-07-31 |
0.0902 USDT |
4,989,360.3496 LOOM |
0.0903 USDT |
0.0878 USDT |
0.0885 USDT |
0.0899 USDT |
| 2021-07-30 |
0.0970 USDT |
18,654,298.1071 LOOM |
0.0904 USDT |
0.0833 USDT |
0.0919 USDT |
0.0908 USDT |
| 2021-07-29 |
0.0937 USDT |
92,374,641.1582 LOOM |
0.0637 USDT |
0.0618 USDT |
0.0640 USDT |
0.0988 USDT |
| 2021-07-28 |
0.0622 USDT |
4,412,345.5911 LOOM |
0.0636 USDT |
0.0610 USDT |
0.0620 USDT |
0.0633 USDT |
| 2021-07-27 |
0.0674 USDT |
20,650,932.6464 LOOM |
0.0588 USDT |
0.0588 USDT |
0.0625 USDT |
0.0637 USDT |
| 2021-07-26 |
0.0601 USDT |
2,622,042.3461 LOOM |
0.0577 USDT |
0.0570 USDT |
0.0584 USDT |
0.0591 USDT |
| 2021-07-25 |
0.0564 USDT |
837,334.3089 LOOM |
0.0578 USDT |
0.0550 USDT |
0.0559 USDT |
0.0570 USDT |
| 2021-07-24 |
0.0567 USDT |
1,917,779.3889 LOOM |
0.0571 USDT |
0.0553 USDT |
0.0559 USDT |
0.0573 USDT |
| 2021-07-23 |
0.0542 USDT |
662,604.4810 LOOM |
0.0544 USDT |
0.0534 USDT |
0.0539 USDT |
0.0549 USDT |
| 2021-07-22 |
0.0530 USDT |
1,015,539.4284 LOOM |
0.0527 USDT |
0.0512 USDT |
0.0517 USDT |
0.0536 USDT |
| 2021-07-21 |
0.0510 USDT |
2,275,661.6435 LOOM |
0.0485 USDT |
0.0475 USDT |
0.0484 USDT |
0.0518 USDT |
| 2021-07-20 |
0.0494 USDT |
3,383,620.6728 LOOM |
0.0537 USDT |
0.0471 USDT |
0.0483 USDT |
0.0502 USDT |
| 2021-07-19 |
0.0552 USDT |
2,519,124.0092 LOOM |
0.0571 USDT |
0.0526 USDT |
0.0532 USDT |
0.0538 USDT |
| 2021-07-18 |
0.0584 USDT |
4,537,131.7093 LOOM |
0.0608 USDT |
0.0565 USDT |
0.0574 USDT |
0.0577 USDT |
| 2021-07-17 |
0.0620 USDT |
18,319,079.6244 LOOM |
0.0553 USDT |
0.0545 USDT |
0.0582 USDT |
0.0619 USDT |
| 2021-07-16 |
0.0572 USDT |
4,018,464.8625 LOOM |
0.0617 USDT |
0.0537 USDT |
0.0553 USDT |
0.0568 USDT |
| 2021-07-15 |
0.0621 USDT |
2,662,027.4397 LOOM |
0.0647 USDT |
0.0597 USDT |
0.0607 USDT |
0.0614 USDT |
| 2021-07-14 |
0.0650 USDT |
5,804,209.5845 LOOM |
0.0660 USDT |
0.0594 USDT |
0.0608 USDT |
0.0650 USDT |
| 2021-07-13 |
0.0626 USDT |
5,319,757.2323 LOOM |
0.0629 USDT |
0.0608 USDT |
0.0618 USDT |
0.0631 USDT |
| 2021-07-12 |
0.0615 USDT |
1,612,171.3300 LOOM |
0.0626 USDT |
0.0604 USDT |
0.0609 USDT |
0.0609 USDT |
| 2021-07-11 |
0.0612 USDT |
2,058,766.3991 LOOM |
0.0603 USDT |
0.0596 USDT |
0.0602 USDT |
0.0626 USDT |
| 2021-07-10 |
0.0617 USDT |
4,620,194.0472 LOOM |
0.0614 USDT |
0.0596 USDT |
0.0599 USDT |
0.0596 USDT |
| 2021-07-09 |
0.0578 USDT |
3,346,353.8743 LOOM |
0.0606 USDT |
0.0555 USDT |
0.0567 USDT |
0.0608 USDT |
| 2021-07-08 |
0.0642 USDT |
3,956,132.1273 LOOM |
0.0712 USDT |
0.0590 USDT |
0.0615 USDT |
0.0618 USDT |
| 2021-07-07 |
0.0721 USDT |
7,603,054.2179 LOOM |
0.0715 USDT |
0.0686 USDT |
0.0700 USDT |
0.0701 USDT |
| 2021-07-06 |
0.0719 USDT |
13,423,279.5429 LOOM |
0.0668 USDT |
0.0668 USDT |
0.0709 USDT |
0.0719 USDT |
| 2021-07-05 |
0.0657 USDT |
7,960,168.7147 LOOM |
0.0670 USDT |
0.0619 USDT |
0.0645 USDT |
0.0676 USDT |
| 2021-07-04 |
0.0656 USDT |
5,409,149.6568 LOOM |
0.0659 USDT |
0.0634 USDT |
0.0645 USDT |
0.0666 USDT |
| 2021-07-03 |
0.0633 USDT |
17,368,350.9865 LOOM |
0.0660 USDT |
0.0589 USDT |
0.0621 USDT |
0.0659 USDT |
| 2021-07-02 |
0.0721 USDT |
140,458,695.7395 LOOM |
0.0618 USDT |
0.0614 USDT |
0.0645 USDT |
0.0630 USDT |
| 2021-07-01 |
0.0563 USDT |
8,641,897.8000 LOOM |
0.0574 USDT |
0.0538 USDT |
0.0547 USDT |
0.0587 USDT |
| 2021-06-30 |
0.0526 USDT |
9,396,733.8874 LOOM |
0.0522 USDT |
0.0483 USDT |
0.0498 USDT |
0.0575 USDT |
| 2021-06-29 |
0.0513 USDT |
14,949,146.5780 LOOM |
0.0483 USDT |
0.0469 USDT |
0.0491 USDT |
0.0518 USDT |
| 2021-06-28 |
0.0497 USDT |
29,471,281.0279 LOOM |
0.0429 USDT |
0.0429 USDT |
0.0469 USDT |
0.0482 USDT |
| 2021-06-27 |
0.0414 USDT |
2,294,266.6829 LOOM |
0.0415 USDT |
0.0397 USDT |
0.0402 USDT |
0.0421 USDT |
| 2021-06-26 |
0.0396 USDT |
1,252,782.4787 LOOM |
0.0403 USDT |
0.0376 USDT |
0.0389 USDT |
0.0395 USDT |
| 2021-06-25 |
0.0430 USDT |
4,298,423.0566 LOOM |
0.0454 USDT |
0.0400 USDT |
0.0407 USDT |
0.0406 USDT |
| 2021-06-24 |
0.0432 USDT |
2,867,858.6141 LOOM |
0.0434 USDT |
0.0402 USDT |
0.0408 USDT |
0.0448 USDT |
| 2021-06-23 |
0.0401 USDT |
5,197,716.5643 LOOM |
0.0367 USDT |
0.0353 USDT |
0.0375 USDT |
0.0413 USDT |
| 2021-06-22 |
0.0367 USDT |
8,681,952.4969 LOOM |
0.0401 USDT |
0.0320 USDT |
0.0348 USDT |
0.0369 USDT |
| 2021-06-21 |
0.0460 USDT |
4,329,407.9260 LOOM |
0.0534 USDT |
0.0423 USDT |
0.0438 USDT |
0.0435 USDT |
| 2021-06-20 |
0.0520 USDT |
3,149,931.0755 LOOM |
0.0550 USDT |
0.0490 USDT |
0.0506 USDT |
0.0540 USDT |
| 2021-06-19 |
0.0558 USDT |
4,127,897.2803 LOOM |
0.0557 USDT |
0.0536 USDT |
0.0553 USDT |
0.0558 USDT |
| 2021-06-18 |
0.0581 USDT |
4,448,753.1510 LOOM |
0.0619 USDT |
0.0546 USDT |
0.0557 USDT |
0.0556 USDT |
| 2021-06-17 |
0.0619 USDT |
2,056,753.8321 LOOM |
0.0615 USDT |
0.0600 USDT |
0.0612 USDT |
0.0610 USDT |
| 2021-06-16 |
0.0626 USDT |
2,875,923.5276 LOOM |
0.0650 USDT |
0.0607 USDT |
0.0616 USDT |
0.0616 USDT |
| 2021-06-15 |
0.0650 USDT |
3,918,813.1382 LOOM |
0.0675 USDT |
0.0640 USDT |
0.0648 USDT |
0.0648 USDT |