Identifier on Huobi: loomusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-14 |
0.0647 USDT |
5,893,389.9489 LOOM |
0.0676 USDT |
0.0628 USDT |
0.0639 USDT |
0.0661 USDT |
| 2021-06-13 |
0.0634 USDT |
17,878,964.6447 LOOM |
0.0691 USDT |
0.0605 USDT |
0.0615 USDT |
0.0659 USDT |
| 2021-06-12 |
0.0793 USDT |
111,966,002.6471 LOOM |
0.0633 USDT |
0.0633 USDT |
0.0711 USDT |
0.0715 USDT |
| 2021-06-11 |
0.0752 USDT |
12,909,142.4952 LOOM |
0.0710 USDT |
0.0642 USDT |
0.0660 USDT |
0.0642 USDT |
| 2021-06-10 |
0.0728 USDT |
6,288,615.2233 LOOM |
0.0687 USDT |
0.0677 USDT |
0.0688 USDT |
0.0703 USDT |
| 2021-06-09 |
0.0652 USDT |
1,667,558.9330 LOOM |
0.0668 USDT |
0.0612 USDT |
0.0630 USDT |
0.0690 USDT |
| 2021-06-08 |
0.0651 USDT |
2,475,422.7396 LOOM |
0.0706 USDT |
0.0603 USDT |
0.0624 USDT |
0.0675 USDT |
| 2021-06-07 |
0.0772 USDT |
4,398,915.5774 LOOM |
0.0761 USDT |
0.0700 USDT |
0.0722 USDT |
0.0703 USDT |
| 2021-06-06 |
0.0780 USDT |
5,172,395.9190 LOOM |
0.0735 USDT |
0.0724 USDT |
0.0735 USDT |
0.0758 USDT |
| 2021-06-05 |
0.0754 USDT |
2,430,008.0008 LOOM |
0.0760 USDT |
0.0712 USDT |
0.0735 USDT |
0.0720 USDT |
| 2021-06-04 |
0.0765 USDT |
1,314,070.9263 LOOM |
0.0817 USDT |
0.0720 USDT |
0.0745 USDT |
0.0755 USDT |
| 2021-06-03 |
0.0800 USDT |
1,172,825.2137 LOOM |
0.0792 USDT |
0.0776 USDT |
0.0785 USDT |
0.0810 USDT |
| 2021-06-02 |
0.0771 USDT |
2,474,207.6124 LOOM |
0.0766 USDT |
0.0746 USDT |
0.0756 USDT |
0.0795 USDT |
| 2021-06-01 |
0.0761 USDT |
3,351,490.1875 LOOM |
0.0787 USDT |
0.0737 USDT |
0.0751 USDT |
0.0758 USDT |
| 2021-05-31 |
0.0757 USDT |
1,349,681.3382 LOOM |
0.0758 USDT |
0.0704 USDT |
0.0718 USDT |
0.0779 USDT |
| 2021-05-30 |
0.0752 USDT |
3,192,093.2777 LOOM |
0.0762 USDT |
0.0708 USDT |
0.0726 USDT |
0.0763 USDT |
| 2021-05-29 |
0.0770 USDT |
3,553,037.0735 LOOM |
0.0822 USDT |
0.0715 USDT |
0.0735 USDT |
0.0747 USDT |
| 2021-05-28 |
0.0850 USDT |
3,379,479.3166 LOOM |
0.0934 USDT |
0.0790 USDT |
0.0810 USDT |
0.0801 USDT |
| 2021-05-27 |
0.0908 USDT |
3,587,335.1882 LOOM |
0.0915 USDT |
0.0835 USDT |
0.0865 USDT |
0.0924 USDT |
| 2021-05-26 |
0.0865 USDT |
6,802,883.3102 LOOM |
0.0841 USDT |
0.0817 USDT |
0.0846 USDT |
0.0885 USDT |
| 2021-05-25 |
0.0827 USDT |
3,194,062.1922 LOOM |
0.0885 USDT |
0.0762 USDT |
0.0792 USDT |
0.0830 USDT |
| 2021-05-24 |
0.0784 USDT |
9,818,303.5855 LOOM |
0.0841 USDT |
0.0719 USDT |
0.0746 USDT |
0.0860 USDT |
| 2021-05-23 |
0.0964 USDT |
33,733,482.0733 LOOM |
0.1056 USDT |
0.0660 USDT |
0.0746 USDT |
0.0832 USDT |
| 2021-05-22 |
0.0959 USDT |
23,899,528.2077 LOOM |
0.0947 USDT |
0.0847 USDT |
0.0887 USDT |
0.1001 USDT |
| 2021-05-21 |
0.0924 USDT |
14,143,457.6506 LOOM |
0.0891 USDT |
0.0772 USDT |
0.0856 USDT |
0.0877 USDT |
| 2021-05-20 |
0.0780 USDT |
7,945,246.1837 LOOM |
0.0765 USDT |
0.0644 USDT |
0.0735 USDT |
0.0877 USDT |
| 2021-05-19 |
0.0839 USDT |
12,878,676.2626 LOOM |
0.1099 USDT |
0.0520 USDT |
0.0749 USDT |
0.0758 USDT |
| 2021-05-18 |
0.1085 USDT |
3,411,415.6059 LOOM |
0.1053 USDT |
0.1043 USDT |
0.1077 USDT |
0.1094 USDT |
| 2021-05-17 |
0.1083 USDT |
5,860,624.0735 LOOM |
0.1196 USDT |
0.1010 USDT |
0.1042 USDT |
0.1053 USDT |
| 2021-05-16 |
0.1252 USDT |
12,917,088.0936 LOOM |
0.1127 USDT |
0.1113 USDT |
0.1154 USDT |
0.1157 USDT |
| 2021-05-15 |
0.1206 USDT |
3,031,846.3509 LOOM |
0.1235 USDT |
0.1124 USDT |
0.1154 USDT |
0.1180 USDT |
| 2021-05-14 |
0.1207 USDT |
3,509,577.1783 LOOM |
0.1150 USDT |
0.1142 USDT |
0.1170 USDT |
0.1185 USDT |
| 2021-05-13 |
0.1161 USDT |
3,521,986.4253 LOOM |
0.1153 USDT |
0.1050 USDT |
0.1105 USDT |
0.1129 USDT |
| 2021-05-12 |
0.1362 USDT |
7,033,568.1570 LOOM |
0.1338 USDT |
0.1226 USDT |
0.1270 USDT |
0.1241 USDT |
| 2021-05-11 |
0.1289 USDT |
3,177,065.9211 LOOM |
0.1266 USDT |
0.1208 USDT |
0.1241 USDT |
0.1347 USDT |
| 2021-05-10 |
0.1367 USDT |
4,200,567.9151 LOOM |
0.1434 USDT |
0.1205 USDT |
0.1290 USDT |
0.1261 USDT |
| 2021-05-09 |
0.1428 USDT |
3,628,540.8284 LOOM |
0.1510 USDT |
0.1365 USDT |
0.1407 USDT |
0.1446 USDT |
| 2021-05-08 |
0.1541 USDT |
5,115,772.3389 LOOM |
0.1492 USDT |
0.1469 USDT |
0.1511 USDT |
0.1496 USDT |
| 2021-05-07 |
0.1512 USDT |
9,330,423.3904 LOOM |
0.1478 USDT |
0.1365 USDT |
0.1393 USDT |
0.1492 USDT |
| 2021-05-06 |
0.1483 USDT |
9,876,957.0082 LOOM |
0.1474 USDT |
0.1380 USDT |
0.1437 USDT |
0.1448 USDT |
| 2021-05-05 |
0.1408 USDT |
3,575,126.0854 LOOM |
0.1378 USDT |
0.1342 USDT |
0.1372 USDT |
0.1458 USDT |
| 2021-05-04 |
0.1448 USDT |
4,689,978.4506 LOOM |
0.1606 USDT |
0.1359 USDT |
0.1408 USDT |
0.1390 USDT |
| 2021-05-03 |
0.1594 USDT |
5,696,087.9494 LOOM |
0.1562 USDT |
0.1543 USDT |
0.1563 USDT |
0.1576 USDT |
| 2021-05-02 |
0.1533 USDT |
3,438,811.6878 LOOM |
0.1583 USDT |
0.1483 USDT |
0.1503 USDT |
0.1554 USDT |
| 2021-05-01 |
0.1539 USDT |
3,755,617.9714 LOOM |
0.1585 USDT |
0.1508 USDT |
0.1520 USDT |
0.1556 USDT |
| 2021-04-30 |
0.1527 USDT |
7,516,328.7955 LOOM |
0.1531 USDT |
0.1485 USDT |
0.1512 USDT |
0.1565 USDT |
| 2021-04-29 |
0.1496 USDT |
7,264,847.5216 LOOM |
0.1471 USDT |
0.1405 USDT |
0.1444 USDT |
0.1517 USDT |
| 2021-04-28 |
0.1441 USDT |
4,852,334.3157 LOOM |
0.1506 USDT |
0.1326 USDT |
0.1381 USDT |
0.1443 USDT |
| 2021-04-27 |
0.1455 USDT |
4,000,990.9337 LOOM |
0.1424 USDT |
0.1383 USDT |
0.1441 USDT |
0.1498 USDT |
| 2021-04-26 |
0.1320 USDT |
7,535,491.3005 LOOM |
0.1223 USDT |
0.1206 USDT |
0.1290 USDT |
0.1383 USDT |