Identifier on Huobi: loomusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-27 |
0.0488 USDT |
46,898.6713 LOOM |
0.0487 USDT |
0.0480 USDT |
0.0482 USDT |
0.0482 USDT |
| 2022-10-26 |
0.0487 USDT |
49,574.2000 LOOM |
0.0487 USDT |
0.0483 USDT |
0.0484 USDT |
0.0487 USDT |
| 2022-10-25 |
0.0471 USDT |
58,387.6000 LOOM |
0.0471 USDT |
0.0467 USDT |
0.0470 USDT |
0.0483 USDT |
| 2022-10-24 |
0.0466 USDT |
72,205.8043 LOOM |
0.0475 USDT |
0.0464 USDT |
0.0466 USDT |
0.0472 USDT |
| 2022-10-23 |
0.0473 USDT |
206,974.4247 LOOM |
0.0465 USDT |
0.0460 USDT |
0.0463 USDT |
0.0473 USDT |
| 2022-10-22 |
0.0462 USDT |
18,497.3400 LOOM |
0.0463 USDT |
0.0459 USDT |
0.0459 USDT |
0.0459 USDT |
| 2022-10-21 |
0.0460 USDT |
75,980.0046 LOOM |
0.0465 USDT |
0.0450 USDT |
0.0453 USDT |
0.0461 USDT |
| 2022-10-20 |
0.0467 USDT |
33,811.1100 LOOM |
0.0466 USDT |
0.0457 USDT |
0.0465 USDT |
0.0470 USDT |
| 2022-10-19 |
0.0482 USDT |
181,889.8231 LOOM |
0.0496 USDT |
0.0464 USDT |
0.0464 USDT |
0.0472 USDT |
| 2022-10-18 |
0.0508 USDT |
263,141.6154 LOOM |
0.0507 USDT |
0.0483 USDT |
0.0483 USDT |
0.0490 USDT |
| 2022-10-17 |
0.0536 USDT |
878,945.4664 LOOM |
0.0472 USDT |
0.0465 USDT |
0.0465 USDT |
0.0506 USDT |
| 2022-10-16 |
0.0473 USDT |
115,454.2438 LOOM |
0.0473 USDT |
0.0468 USDT |
0.0468 USDT |
0.0473 USDT |
| 2022-10-15 |
0.0472 USDT |
60,757.9232 LOOM |
0.0476 USDT |
0.0466 USDT |
0.0471 USDT |
0.0472 USDT |
| 2022-10-14 |
0.0479 USDT |
78,088.0432 LOOM |
0.0482 USDT |
0.0466 USDT |
0.0472 USDT |
0.0473 USDT |
| 2022-10-13 |
0.0464 USDT |
429,405.2317 LOOM |
0.0494 USDT |
0.0440 USDT |
0.0448 USDT |
0.0476 USDT |
| 2022-10-12 |
0.0493 USDT |
15,707.3200 LOOM |
0.0499 USDT |
0.0486 USDT |
0.0486 USDT |
0.0487 USDT |
| 2022-10-11 |
0.0498 USDT |
251,842.5800 LOOM |
0.0524 USDT |
0.0462 USDT |
0.0492 USDT |
0.0496 USDT |
| 2022-10-10 |
0.0541 USDT |
260,719.4174 LOOM |
0.0528 USDT |
0.0522 USDT |
0.0528 USDT |
0.0531 USDT |
| 2022-10-09 |
0.0523 USDT |
22,423.6100 LOOM |
0.0523 USDT |
0.0514 USDT |
0.0514 USDT |
0.0526 USDT |
| 2022-10-08 |
0.0524 USDT |
75,586.3686 LOOM |
0.0522 USDT |
0.0520 USDT |
0.0520 USDT |
0.0523 USDT |
| 2022-10-07 |
0.0523 USDT |
64,362.9700 LOOM |
0.0523 USDT |
0.0510 USDT |
0.0512 USDT |
0.0517 USDT |
| 2022-10-06 |
0.0533 USDT |
192,254.3293 LOOM |
0.0522 USDT |
0.0519 USDT |
0.0520 USDT |
0.0523 USDT |
| 2022-10-05 |
0.0519 USDT |
111,099.9237 LOOM |
0.0527 USDT |
0.0509 USDT |
0.0512 USDT |
0.0521 USDT |
| 2022-10-04 |
0.0520 USDT |
87,342.0866 LOOM |
0.0521 USDT |
0.0510 USDT |
0.0512 USDT |
0.0521 USDT |
| 2022-10-03 |
0.0515 USDT |
125,946.7264 LOOM |
0.0513 USDT |
0.0506 USDT |
0.0506 USDT |
0.0513 USDT |
| 2022-10-02 |
0.0518 USDT |
88,481.7100 LOOM |
0.0527 USDT |
0.0508 USDT |
0.0511 USDT |
0.0513 USDT |
| 2022-10-01 |
0.0544 USDT |
483,496.6545 LOOM |
0.0520 USDT |
0.0520 USDT |
0.0520 USDT |
0.0528 USDT |
| 2022-09-30 |
0.0519 USDT |
93,782.7800 LOOM |
0.0522 USDT |
0.0515 USDT |
0.0515 USDT |
0.0521 USDT |
| 2022-09-29 |
0.0518 USDT |
86,792.8378 LOOM |
0.0529 USDT |
0.0511 USDT |
0.0511 USDT |
0.0525 USDT |
| 2022-09-28 |
0.0529 USDT |
119,874.9356 LOOM |
0.0537 USDT |
0.0516 USDT |
0.0519 USDT |
0.0529 USDT |
| 2022-09-27 |
0.0535 USDT |
503,337.7001 LOOM |
0.0530 USDT |
0.0513 USDT |
0.0529 USDT |
0.0537 USDT |
| 2022-09-26 |
0.0512 USDT |
649,253.7676 LOOM |
0.0530 USDT |
0.0490 USDT |
0.0511 USDT |
0.0522 USDT |
| 2022-09-25 |
0.0536 USDT |
54,637.2092 LOOM |
0.0549 USDT |
0.0504 USDT |
0.0540 USDT |
0.0542 USDT |
| 2022-09-24 |
0.0548 USDT |
58,531.7259 LOOM |
0.0554 USDT |
0.0540 USDT |
0.0544 USDT |
0.0549 USDT |
| 2022-09-23 |
0.0556 USDT |
235,499.5443 LOOM |
0.0568 USDT |
0.0530 USDT |
0.0541 USDT |
0.0550 USDT |
| 2022-09-22 |
0.0562 USDT |
240,913.3635 LOOM |
0.0555 USDT |
0.0544 USDT |
0.0549 USDT |
0.0570 USDT |
| 2022-09-21 |
0.0581 USDT |
987,988.0698 LOOM |
0.0545 USDT |
0.0529 USDT |
0.0534 USDT |
0.0542 USDT |
| 2022-09-20 |
0.0560 USDT |
273,716.8134 LOOM |
0.0578 USDT |
0.0542 USDT |
0.0550 USDT |
0.0553 USDT |
| 2022-09-19 |
0.0567 USDT |
241,158.0660 LOOM |
0.0568 USDT |
0.0545 USDT |
0.0549 USDT |
0.0573 USDT |
| 2022-09-18 |
0.0601 USDT |
185,053.2386 LOOM |
0.0629 USDT |
0.0563 USDT |
0.0566 USDT |
0.0566 USDT |
| 2022-09-17 |
0.0634 USDT |
716,294.3883 LOOM |
0.0620 USDT |
0.0600 USDT |
0.0607 USDT |
0.0621 USDT |
| 2022-09-16 |
0.0742 USDT |
2,055,588.1737 LOOM |
0.0849 USDT |
0.0590 USDT |
0.0609 USDT |
0.0629 USDT |
| 2022-09-15 |
0.0920 USDT |
2,918,164.0302 LOOM |
0.0704 USDT |
0.0633 USDT |
0.0657 USDT |
0.0850 USDT |
| 2022-09-14 |
0.0742 USDT |
2,357,010.6959 LOOM |
0.0784 USDT |
0.0643 USDT |
0.0697 USDT |
0.0705 USDT |
| 2022-09-13 |
0.0879 USDT |
5,546,091.9372 LOOM |
0.0967 USDT |
0.0736 USDT |
0.0782 USDT |
0.0782 USDT |
| 2022-09-12 |
0.1272 USDT |
7,738,623.1880 LOOM |
0.0954 USDT |
0.0879 USDT |
0.0976 USDT |
0.1039 USDT |
| 2022-09-11 |
0.0869 USDT |
4,684,011.7074 LOOM |
0.0485 USDT |
0.0482 USDT |
0.0482 USDT |
0.0879 USDT |
| 2022-09-10 |
0.0505 USDT |
343,550.8221 LOOM |
0.0508 USDT |
0.0482 USDT |
0.0485 USDT |
0.0515 USDT |
| 2022-09-09 |
0.0527 USDT |
696,848.1417 LOOM |
0.0512 USDT |
0.0495 USDT |
0.0495 USDT |
0.0505 USDT |
| 2022-09-08 |
0.0513 USDT |
743,590.8406 LOOM |
0.0444 USDT |
0.0440 USDT |
0.0443 USDT |
0.0480 USDT |