Identifier on Huobi: loomusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-03-26 |
0.0690 USDT |
427,181.5328 LOOM |
0.0715 USDT |
0.0677 USDT |
0.0685 USDT |
0.0685 USDT |
2023-03-25 |
0.0717 USDT |
703,852.4607 LOOM |
0.0671 USDT |
0.0670 USDT |
0.0705 USDT |
0.0705 USDT |
2023-03-24 |
0.0685 USDT |
543,191.0300 LOOM |
0.0711 USDT |
0.0657 USDT |
0.0675 USDT |
0.0671 USDT |
2023-03-23 |
0.0693 USDT |
825,165.0837 LOOM |
0.0643 USDT |
0.0638 USDT |
0.0658 USDT |
0.0693 USDT |
2023-03-22 |
0.0653 USDT |
535,611.2003 LOOM |
0.0663 USDT |
0.0613 USDT |
0.0641 USDT |
0.0641 USDT |
2023-03-21 |
0.0661 USDT |
478,905.7834 LOOM |
0.0668 USDT |
0.0632 USDT |
0.0654 USDT |
0.0661 USDT |
2023-03-20 |
0.0693 USDT |
408,510.4647 LOOM |
0.0715 USDT |
0.0663 USDT |
0.0677 USDT |
0.0676 USDT |
2023-03-19 |
0.0711 USDT |
498,081.8500 LOOM |
0.0706 USDT |
0.0675 USDT |
0.0698 USDT |
0.0718 USDT |
2023-03-18 |
0.0734 USDT |
398,073.8400 LOOM |
0.0761 USDT |
0.0694 USDT |
0.0719 USDT |
0.0721 USDT |
2023-03-17 |
0.0733 USDT |
565,414.5086 LOOM |
0.0726 USDT |
0.0690 USDT |
0.0723 USDT |
0.0756 USDT |
2023-03-16 |
0.0705 USDT |
526,625.7579 LOOM |
0.0710 USDT |
0.0671 USDT |
0.0694 USDT |
0.0720 USDT |
2023-03-15 |
0.0751 USDT |
453,482.9890 LOOM |
0.0810 USDT |
0.0697 USDT |
0.0707 USDT |
0.0718 USDT |
2023-03-14 |
0.0950 USDT |
1,621,039.4948 LOOM |
0.0904 USDT |
0.0764 USDT |
0.0805 USDT |
0.0800 USDT |
2023-03-13 |
0.0745 USDT |
727,718.6792 LOOM |
0.0610 USDT |
0.0609 USDT |
0.0616 USDT |
0.0905 USDT |
2023-03-12 |
0.0581 USDT |
507,587.4718 LOOM |
0.0581 USDT |
0.0563 USDT |
0.0574 USDT |
0.0583 USDT |
2023-03-11 |
0.0572 USDT |
526,058.0444 LOOM |
0.0587 USDT |
0.0512 USDT |
0.0557 USDT |
0.0575 USDT |
2023-03-10 |
0.0572 USDT |
536,551.0607 LOOM |
0.0598 USDT |
0.0546 USDT |
0.0563 USDT |
0.0574 USDT |
2023-03-09 |
0.0625 USDT |
619,853.9459 LOOM |
0.0665 USDT |
0.0555 USDT |
0.0592 USDT |
0.0596 USDT |
2023-03-08 |
0.0675 USDT |
606,371.0344 LOOM |
0.0624 USDT |
0.0608 USDT |
0.0663 USDT |
0.0670 USDT |
2023-03-07 |
0.0645 USDT |
784,436.7552 LOOM |
0.0591 USDT |
0.0578 USDT |
0.0581 USDT |
0.0648 USDT |
2023-03-06 |
0.0581 USDT |
521,352.4444 LOOM |
0.0563 USDT |
0.0553 USDT |
0.0564 USDT |
0.0586 USDT |
2023-03-05 |
0.0550 USDT |
555,067.8200 LOOM |
0.0541 USDT |
0.0532 USDT |
0.0543 USDT |
0.0564 USDT |
2023-03-04 |
0.0556 USDT |
541,692.5400 LOOM |
0.0541 USDT |
0.0534 USDT |
0.0539 USDT |
0.0536 USDT |
2023-03-03 |
0.0549 USDT |
483,733.1450 LOOM |
0.0588 USDT |
0.0524 USDT |
0.0542 USDT |
0.0546 USDT |
2023-03-02 |
0.0583 USDT |
576,010.8003 LOOM |
0.0612 USDT |
0.0569 USDT |
0.0577 USDT |
0.0586 USDT |
2023-03-01 |
0.0617 USDT |
633,737.7791 LOOM |
0.0610 USDT |
0.0576 USDT |
0.0599 USDT |
0.0611 USDT |
2023-02-28 |
0.0607 USDT |
803,001.3680 LOOM |
0.0575 USDT |
0.0562 USDT |
0.0573 USDT |
0.0607 USDT |
2023-02-27 |
0.0570 USDT |
537,741.8900 LOOM |
0.0573 USDT |
0.0555 USDT |
0.0564 USDT |
0.0575 USDT |
2023-02-26 |
0.0581 USDT |
642,333.2797 LOOM |
0.0582 USDT |
0.0560 USDT |
0.0569 USDT |
0.0571 USDT |
2023-02-25 |
0.0638 USDT |
1,175,963.3915 LOOM |
0.0596 USDT |
0.0565 USDT |
0.0570 USDT |
0.0569 USDT |
2023-02-24 |
0.0609 USDT |
687,318.7028 LOOM |
0.0559 USDT |
0.0559 USDT |
0.0583 USDT |
0.0609 USDT |
2023-02-23 |
0.0556 USDT |
560,816.9817 LOOM |
0.0557 USDT |
0.0532 USDT |
0.0549 USDT |
0.0552 USDT |
2023-02-22 |
0.0547 USDT |
618,752.9000 LOOM |
0.0565 USDT |
0.0530 USDT |
0.0544 USDT |
0.0553 USDT |
2023-02-21 |
0.0577 USDT |
1,009,921.5106 LOOM |
0.0565 USDT |
0.0549 USDT |
0.0565 USDT |
0.0563 USDT |
2023-02-20 |
0.0563 USDT |
573,208.5951 LOOM |
0.0565 USDT |
0.0546 USDT |
0.0557 USDT |
0.0565 USDT |
2023-02-19 |
0.0559 USDT |
518,476.1600 LOOM |
0.0557 USDT |
0.0549 USDT |
0.0557 USDT |
0.0563 USDT |
2023-02-18 |
0.0563 USDT |
576,240.8747 LOOM |
0.0573 USDT |
0.0531 USDT |
0.0556 USDT |
0.0561 USDT |
2023-02-17 |
0.0560 USDT |
505,476.1952 LOOM |
0.0551 USDT |
0.0535 USDT |
0.0554 USDT |
0.0571 USDT |
2023-02-16 |
0.0572 USDT |
603,753.2588 LOOM |
0.0530 USDT |
0.0528 USDT |
0.0564 USDT |
0.0570 USDT |
2023-02-15 |
0.0512 USDT |
576,431.4000 LOOM |
0.0498 USDT |
0.0474 USDT |
0.0495 USDT |
0.0529 USDT |
2023-02-14 |
0.0490 USDT |
633,063.0567 LOOM |
0.0492 USDT |
0.0469 USDT |
0.0484 USDT |
0.0500 USDT |
2023-02-13 |
0.0494 USDT |
492,112.8092 LOOM |
0.0511 USDT |
0.0456 USDT |
0.0473 USDT |
0.0466 USDT |
2023-02-12 |
0.0515 USDT |
461,702.3600 LOOM |
0.0517 USDT |
0.0503 USDT |
0.0510 USDT |
0.0517 USDT |
2023-02-11 |
0.0514 USDT |
462,896.0297 LOOM |
0.0519 USDT |
0.0484 USDT |
0.0513 USDT |
0.0523 USDT |
2023-02-10 |
0.0511 USDT |
511,648.8038 LOOM |
0.0510 USDT |
0.0481 USDT |
0.0506 USDT |
0.0493 USDT |
2023-02-09 |
0.0536 USDT |
589,952.4901 LOOM |
0.0550 USDT |
0.0478 USDT |
0.0488 USDT |
0.0501 USDT |
2023-02-08 |
0.0551 USDT |
587,068.7776 LOOM |
0.0552 USDT |
0.0525 USDT |
0.0542 USDT |
0.0548 USDT |
2023-02-07 |
0.0540 USDT |
482,228.7277 LOOM |
0.0542 USDT |
0.0523 USDT |
0.0536 USDT |
0.0542 USDT |
2023-02-06 |
0.0543 USDT |
508,313.1900 LOOM |
0.0543 USDT |
0.0517 USDT |
0.0540 USDT |
0.0545 USDT |
2023-02-05 |
0.0543 USDT |
482,772.5500 LOOM |
0.0571 USDT |
0.0490 USDT |
0.0528 USDT |
0.0524 USDT |