Identifier on Huobi: loomusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-06 |
0.1288 USDT |
7,591,255.6737 LOOM |
0.1342 USDT |
0.1230 USDT |
0.1254 USDT |
0.1269 USDT |
| 2021-03-05 |
0.1294 USDT |
9,191,812.4765 LOOM |
0.1372 USDT |
0.1243 USDT |
0.1277 USDT |
0.1335 USDT |
| 2021-03-04 |
0.1338 USDT |
21,837,833.8741 LOOM |
0.1261 USDT |
0.1209 USDT |
0.1246 USDT |
0.1393 USDT |
| 2021-03-03 |
0.1221 USDT |
9,067,444.3551 LOOM |
0.1153 USDT |
0.1140 USDT |
0.1152 USDT |
0.1251 USDT |
| 2021-03-02 |
0.1151 USDT |
5,113,521.8459 LOOM |
0.1148 USDT |
0.1078 USDT |
0.1098 USDT |
0.1116 USDT |
| 2021-03-01 |
0.1135 USDT |
5,798,501.3932 LOOM |
0.1105 USDT |
0.1085 USDT |
0.1104 USDT |
0.1149 USDT |
| 2021-02-28 |
0.1132 USDT |
9,476,772.4397 LOOM |
0.1284 USDT |
0.1013 USDT |
0.1067 USDT |
0.1123 USDT |
| 2021-02-27 |
0.1271 USDT |
13,225,226.5342 LOOM |
0.1109 USDT |
0.1101 USDT |
0.1155 USDT |
0.1270 USDT |
| 2021-02-26 |
0.1092 USDT |
5,429,213.7006 LOOM |
0.1131 USDT |
0.1006 USDT |
0.1074 USDT |
0.1081 USDT |
| 2021-02-25 |
0.1219 USDT |
6,268,307.6893 LOOM |
0.1213 USDT |
0.1149 USDT |
0.1169 USDT |
0.1166 USDT |
| 2021-02-24 |
0.1257 USDT |
17,336,730.8981 LOOM |
0.1130 USDT |
0.1078 USDT |
0.1140 USDT |
0.1173 USDT |
| 2021-02-23 |
0.1063 USDT |
15,084,790.2599 LOOM |
0.1324 USDT |
0.0810 USDT |
0.1009 USDT |
0.1122 USDT |
| 2021-02-22 |
0.1357 USDT |
8,331,956.6710 LOOM |
0.1515 USDT |
0.1144 USDT |
0.1282 USDT |
0.1350 USDT |
| 2021-02-21 |
0.1491 USDT |
4,649,945.8474 LOOM |
0.1470 USDT |
0.1434 USDT |
0.1474 USDT |
0.1452 USDT |
| 2021-02-20 |
0.1515 USDT |
8,150,234.6759 LOOM |
0.1563 USDT |
0.1420 USDT |
0.1486 USDT |
0.1446 USDT |
| 2021-02-19 |
0.1713 USDT |
26,675,003.1463 LOOM |
0.1494 USDT |
0.1450 USDT |
0.1546 USDT |
0.1540 USDT |
| 2021-02-18 |
0.1428 USDT |
49,935,686.5781 LOOM |
0.1118 USDT |
0.1118 USDT |
0.1196 USDT |
0.1507 USDT |
| 2021-02-17 |
0.1059 USDT |
4,641,351.4074 LOOM |
0.1091 USDT |
0.1005 USDT |
0.1035 USDT |
0.1109 USDT |
| 2021-02-16 |
0.1109 USDT |
7,352,163.2861 LOOM |
0.1120 USDT |
0.1042 USDT |
0.1070 USDT |
0.1086 USDT |
| 2021-02-15 |
0.1076 USDT |
18,549,490.4210 LOOM |
0.1097 USDT |
0.0891 USDT |
0.0962 USDT |
0.1113 USDT |
| 2021-02-14 |
0.1145 USDT |
12,861,312.8358 LOOM |
0.1167 USDT |
0.1012 USDT |
0.1070 USDT |
0.1108 USDT |
| 2021-02-13 |
0.1151 USDT |
21,854,218.6481 LOOM |
0.1146 USDT |
0.1053 USDT |
0.1100 USDT |
0.1169 USDT |
| 2021-02-12 |
0.1013 USDT |
33,721,998.6266 LOOM |
0.0870 USDT |
0.0870 USDT |
0.0909 USDT |
0.1175 USDT |
| 2021-02-11 |
0.0804 USDT |
18,444,219.5363 LOOM |
0.0779 USDT |
0.0743 USDT |
0.0778 USDT |
0.0872 USDT |
| 2021-02-10 |
0.0732 USDT |
17,693,775.0491 LOOM |
0.0731 USDT |
0.0675 USDT |
0.0705 USDT |
0.0775 USDT |
| 2021-02-09 |
0.0716 USDT |
5,998,191.5555 LOOM |
0.0699 USDT |
0.0696 USDT |
0.0740 USDT |
0.0719 USDT |
| 2021-02-08 |
0.0691 USDT |
10,696,164.7428 LOOM |
0.0701 USDT |
0.0655 USDT |
0.0710 USDT |
0.0699 USDT |
| 2021-02-07 |
0.0682 USDT |
16,487,966.8685 LOOM |
0.0674 USDT |
0.0660 USDT |
0.0702 USDT |
0.0701 USDT |
| 2021-02-06 |
0.0724 USDT |
34,285,777.0453 LOOM |
0.0701 USDT |
0.0670 USDT |
0.0780 USDT |
0.0677 USDT |
| 2021-02-05 |
0.0692 USDT |
16,050,921.9458 LOOM |
0.0658 USDT |
0.0645 USDT |
0.0753 USDT |
0.0701 USDT |
| 2021-02-04 |
0.0644 USDT |
7,118,736.1983 LOOM |
0.0628 USDT |
0.0621 USDT |
0.0665 USDT |
0.0657 USDT |
| 2021-02-03 |
0.0644 USDT |
6,814,061.8833 LOOM |
0.0667 USDT |
0.0610 USDT |
0.0679 USDT |
0.0629 USDT |
| 2021-02-02 |
0.0657 USDT |
5,711,015.8895 LOOM |
0.0640 USDT |
0.0627 USDT |
0.0686 USDT |
0.0666 USDT |
| 2021-02-01 |
0.0633 USDT |
4,886,830.3016 LOOM |
0.0640 USDT |
0.0601 USDT |
0.0657 USDT |
0.0637 USDT |
| 2021-01-31 |
0.0650 USDT |
3,872,646.1964 LOOM |
0.0636 USDT |
0.0628 USDT |
0.0693 USDT |
0.0639 USDT |
| 2021-01-30 |
0.0681 USDT |
10,907,672.1972 LOOM |
0.0628 USDT |
0.0602 USDT |
0.0757 USDT |
0.0635 USDT |
| 2021-01-29 |
0.0634 USDT |
3,739,061.0580 LOOM |
0.0652 USDT |
0.0616 USDT |
0.0658 USDT |
0.0629 USDT |
| 2021-01-28 |
0.0644 USDT |
5,532,500.3593 LOOM |
0.0645 USDT |
0.0620 USDT |
0.0660 USDT |
0.0652 USDT |
| 2021-01-27 |
0.0633 USDT |
5,109,642.9665 LOOM |
0.0631 USDT |
0.0604 USDT |
0.0658 USDT |
0.0645 USDT |
| 2021-01-26 |
0.0647 USDT |
7,071,733.5155 LOOM |
0.0654 USDT |
0.0589 USDT |
0.0702 USDT |
0.0631 USDT |
| 2021-01-25 |
0.0673 USDT |
13,247,714.9249 LOOM |
0.0645 USDT |
0.0636 USDT |
0.0736 USDT |
0.0652 USDT |
| 2021-01-24 |
0.0668 USDT |
12,548,977.0394 LOOM |
0.0650 USDT |
0.0613 USDT |
0.0736 USDT |
0.0644 USDT |
| 2021-01-23 |
0.0653 USDT |
24,231,993.9697 LOOM |
0.0548 USDT |
0.0537 USDT |
0.0751 USDT |
0.0644 USDT |
| 2021-01-22 |
0.0540 USDT |
9,221,992.6717 LOOM |
0.0521 USDT |
0.0508 USDT |
0.0576 USDT |
0.0548 USDT |
| 2021-01-21 |
0.0498 USDT |
9,809,100.9712 LOOM |
0.0511 USDT |
0.0431 USDT |
0.0590 USDT |
0.0519 USDT |
| 2021-01-20 |
0.0541 USDT |
8,451,833.1564 LOOM |
0.0521 USDT |
0.0492 USDT |
0.0587 USDT |
0.0511 USDT |
| 2021-01-19 |
0.0562 USDT |
9,629,638.9824 LOOM |
0.0588 USDT |
0.0516 USDT |
0.0602 USDT |
0.0528 USDT |
| 2021-01-18 |
0.0606 USDT |
41,559,624.1114 LOOM |
0.0520 USDT |
0.0517 USDT |
0.0687 USDT |
0.0588 USDT |
| 2021-01-17 |
0.0481 USDT |
16,904,209.1608 LOOM |
0.0443 USDT |
0.0432 USDT |
0.0540 USDT |
0.0520 USDT |
| 2021-01-16 |
0.0447 USDT |
28,193,923.0972 LOOM |
0.0454 USDT |
0.0435 USDT |
0.0456 USDT |
0.0443 USDT |