Identifier on Huobi: loomusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-12-16 |
0.0430 USDT |
16,677.7900 LOOM |
0.0452 USDT |
0.0386 USDT |
0.0430 USDT |
0.0386 USDT |
2022-12-15 |
0.0453 USDT |
10,699.2922 LOOM |
0.0493 USDT |
0.0450 USDT |
0.0452 USDT |
0.0452 USDT |
2022-12-14 |
0.0497 USDT |
7,400.3200 LOOM |
0.0492 USDT |
0.0492 USDT |
0.0492 USDT |
0.0493 USDT |
2022-12-13 |
0.0475 USDT |
10,589.1590 LOOM |
0.0494 USDT |
0.0465 USDT |
0.0465 USDT |
0.0492 USDT |
2022-12-12 |
0.0481 USDT |
16,763.2195 LOOM |
0.0485 USDT |
0.0464 USDT |
0.0471 USDT |
0.0494 USDT |
2022-12-11 |
0.0477 USDT |
41,627.3001 LOOM |
0.0494 USDT |
0.0448 USDT |
0.0488 USDT |
0.0491 USDT |
2022-12-10 |
0.0524 USDT |
260,866.3256 LOOM |
0.0495 USDT |
0.0485 USDT |
0.0488 USDT |
0.0500 USDT |
2022-12-09 |
0.0496 USDT |
31,344.3055 LOOM |
0.0507 USDT |
0.0476 USDT |
0.0485 USDT |
0.0495 USDT |
2022-12-08 |
0.0000 USDT |
0.0000 LOOM |
0.0507 USDT |
0.0507 USDT |
0.0507 USDT |
0.0507 USDT |
2022-12-07 |
0.0472 USDT |
32,470.5821 LOOM |
0.0491 USDT |
0.0471 USDT |
0.0471 USDT |
0.0507 USDT |
2022-12-06 |
0.0491 USDT |
4,842.9200 LOOM |
0.0490 USDT |
0.0490 USDT |
0.0490 USDT |
0.0491 USDT |
2022-12-05 |
0.0460 USDT |
1.7600 LOOM |
0.0453 USDT |
0.0453 USDT |
0.0453 USDT |
0.0460 USDT |
2022-12-04 |
0.0453 USDT |
1,242.6100 LOOM |
0.0462 USDT |
0.0453 USDT |
0.0453 USDT |
0.0453 USDT |
2022-12-03 |
0.0462 USDT |
24.9800 LOOM |
0.0461 USDT |
0.0461 USDT |
0.0461 USDT |
0.0462 USDT |
2022-12-02 |
0.0502 USDT |
11,310.7000 LOOM |
0.0516 USDT |
0.0461 USDT |
0.0461 USDT |
0.0461 USDT |
2022-12-01 |
0.0585 USDT |
87,217.7642 LOOM |
0.0470 USDT |
0.0470 USDT |
0.0470 USDT |
0.0502 USDT |
2022-11-30 |
0.0491 USDT |
4,176.4102 LOOM |
0.0509 USDT |
0.0485 USDT |
0.0485 USDT |
0.0485 USDT |
2022-11-29 |
0.0464 USDT |
62,660.1549 LOOM |
0.0433 USDT |
0.0420 USDT |
0.0420 USDT |
0.0509 USDT |
2022-11-28 |
0.0449 USDT |
13,471.8300 LOOM |
0.0462 USDT |
0.0433 USDT |
0.0433 USDT |
0.0433 USDT |
2022-11-27 |
0.0462 USDT |
699.9931 LOOM |
0.0509 USDT |
0.0460 USDT |
0.0460 USDT |
0.0461 USDT |
2022-11-26 |
0.0496 USDT |
9,747.6022 LOOM |
0.0570 USDT |
0.0470 USDT |
0.0471 USDT |
0.0509 USDT |
2022-11-25 |
0.0494 USDT |
7,942.9000 LOOM |
0.0464 USDT |
0.0464 USDT |
0.0464 USDT |
0.0570 USDT |
2022-11-24 |
0.0459 USDT |
25,751.8503 LOOM |
0.0423 USDT |
0.0423 USDT |
0.0423 USDT |
0.0464 USDT |
2022-11-23 |
0.0423 USDT |
255.5200 LOOM |
0.0420 USDT |
0.0420 USDT |
0.0420 USDT |
0.0423 USDT |
2022-11-22 |
0.0420 USDT |
41.8000 LOOM |
0.0420 USDT |
0.0420 USDT |
0.0420 USDT |
0.0420 USDT |
2022-11-21 |
0.0522 USDT |
51,684.9134 LOOM |
0.0570 USDT |
0.0420 USDT |
0.0420 USDT |
0.0420 USDT |
2022-11-20 |
0.0515 USDT |
62,634.0720 LOOM |
0.0503 USDT |
0.0437 USDT |
0.0480 USDT |
0.0530 USDT |
2022-11-19 |
0.0510 USDT |
22.2200 LOOM |
0.0525 USDT |
0.0510 USDT |
0.0510 USDT |
0.0510 USDT |
2022-11-18 |
0.0484 USDT |
5,280.0400 LOOM |
0.0409 USDT |
0.0409 USDT |
0.0409 USDT |
0.0525 USDT |
2022-11-17 |
0.0448 USDT |
19,937.0700 LOOM |
0.0481 USDT |
0.0406 USDT |
0.0430 USDT |
0.0488 USDT |
2022-11-16 |
0.0443 USDT |
3,562.7424 LOOM |
0.0408 USDT |
0.0408 USDT |
0.0408 USDT |
0.0481 USDT |
2022-11-15 |
0.0446 USDT |
23,164.9868 LOOM |
0.0525 USDT |
0.0406 USDT |
0.0408 USDT |
0.0408 USDT |
2022-11-14 |
0.0489 USDT |
69,808.0028 LOOM |
0.0473 USDT |
0.0398 USDT |
0.0399 USDT |
0.0525 USDT |
2022-11-13 |
0.0422 USDT |
57,284.9514 LOOM |
0.0427 USDT |
0.0387 USDT |
0.0387 USDT |
0.0457 USDT |
2022-11-12 |
0.0426 USDT |
66,562.6900 LOOM |
0.0423 USDT |
0.0420 USDT |
0.0420 USDT |
0.0427 USDT |
2022-11-11 |
0.0437 USDT |
58,066.1100 LOOM |
0.0447 USDT |
0.0390 USDT |
0.0408 USDT |
0.0431 USDT |
2022-11-10 |
0.0411 USDT |
63,355.2059 LOOM |
0.0343 USDT |
0.0343 USDT |
0.0343 USDT |
0.0414 USDT |
2022-11-09 |
0.0396 USDT |
203,377.2650 LOOM |
0.0499 USDT |
0.0330 USDT |
0.0371 USDT |
0.0371 USDT |
2022-11-08 |
0.0512 USDT |
149,346.7219 LOOM |
0.0540 USDT |
0.0492 USDT |
0.0497 USDT |
0.0499 USDT |
2022-11-07 |
0.0580 USDT |
683,149.8787 LOOM |
0.0532 USDT |
0.0506 USDT |
0.0538 USDT |
0.0561 USDT |
2022-11-06 |
0.0532 USDT |
52,572.3436 LOOM |
0.0534 USDT |
0.0521 USDT |
0.0530 USDT |
0.0538 USDT |
2022-11-05 |
0.0538 USDT |
29,375.2247 LOOM |
0.0531 USDT |
0.0526 USDT |
0.0526 USDT |
0.0538 USDT |
2022-11-04 |
0.0510 USDT |
133,345.4695 LOOM |
0.0503 USDT |
0.0502 USDT |
0.0502 USDT |
0.0521 USDT |
2022-11-03 |
0.0507 USDT |
158,063.3594 LOOM |
0.0486 USDT |
0.0486 USDT |
0.0487 USDT |
0.0500 USDT |
2022-11-02 |
0.0484 USDT |
10,698.3494 LOOM |
0.0493 USDT |
0.0482 USDT |
0.0483 USDT |
0.0483 USDT |
2022-11-01 |
0.0504 USDT |
109,501.2000 LOOM |
0.0502 USDT |
0.0476 USDT |
0.0488 USDT |
0.0495 USDT |
2022-10-31 |
0.0488 USDT |
95,649.2073 LOOM |
0.0481 USDT |
0.0477 USDT |
0.0477 USDT |
0.0486 USDT |
2022-10-30 |
0.0481 USDT |
79,583.0728 LOOM |
0.0487 USDT |
0.0476 USDT |
0.0476 USDT |
0.0483 USDT |
2022-10-29 |
0.0487 USDT |
49,080.4814 LOOM |
0.0486 USDT |
0.0482 USDT |
0.0485 USDT |
0.0489 USDT |
2022-10-28 |
0.0478 USDT |
61,992.5900 LOOM |
0.0480 USDT |
0.0466 USDT |
0.0466 USDT |
0.0489 USDT |