Identifier on Kucoin: LOOM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-20 |
0.0841 USDT |
2,757.0468 LOOM |
0.0857 USDT |
0.0836 USDT |
0.0857 USDT |
0.0836 USDT |
| 2024-05-19 |
0.0883 USDT |
195,668.7443 LOOM |
0.0903 USDT |
0.0856 USDT |
0.0903 USDT |
0.0860 USDT |
| 2024-05-18 |
0.0943 USDT |
758,094.6757 LOOM |
0.0935 USDT |
0.0895 USDT |
0.1027 USDT |
0.0905 USDT |
| 2024-05-17 |
0.0957 USDT |
1,419,836.8217 LOOM |
0.0854 USDT |
0.0849 USDT |
0.1027 USDT |
0.0932 USDT |
| 2024-05-16 |
0.0849 USDT |
588,687.6979 LOOM |
0.0803 USDT |
0.0796 USDT |
0.0884 USDT |
0.0852 USDT |
| 2024-05-15 |
0.0790 USDT |
78,162.9100 LOOM |
0.0759 USDT |
0.0755 USDT |
0.0805 USDT |
0.0801 USDT |
| 2024-05-14 |
0.0767 USDT |
33,729.6018 LOOM |
0.0785 USDT |
0.0755 USDT |
0.0785 USDT |
0.0757 USDT |
| 2024-05-13 |
0.0774 USDT |
163,487.9035 LOOM |
0.0798 USDT |
0.0754 USDT |
0.0801 USDT |
0.0784 USDT |
| 2024-05-12 |
0.0800 USDT |
172,724.7331 LOOM |
0.0791 USDT |
0.0783 USDT |
0.0817 USDT |
0.0803 USDT |
| 2024-05-11 |
0.0795 USDT |
459,543.7694 LOOM |
0.0772 USDT |
0.0766 USDT |
0.0806 USDT |
0.0801 USDT |
| 2024-05-10 |
0.0794 USDT |
53,546.5873 LOOM |
0.0816 USDT |
0.0761 USDT |
0.0824 USDT |
0.0764 USDT |
| 2024-05-09 |
0.0798 USDT |
74,214.3236 LOOM |
0.0797 USDT |
0.0781 USDT |
0.0815 USDT |
0.0811 USDT |
| 2024-05-08 |
0.0790 USDT |
378,090.6040 LOOM |
0.0796 USDT |
0.0728 USDT |
0.0820 USDT |
0.0795 USDT |
| 2024-05-07 |
0.0820 USDT |
81,584.9167 LOOM |
0.0813 USDT |
0.0804 USDT |
0.0828 USDT |
0.0818 USDT |
| 2024-05-06 |
0.0831 USDT |
145,175.7778 LOOM |
0.0826 USDT |
0.0809 USDT |
0.0846 USDT |
0.0809 USDT |
| 2024-05-05 |
0.0817 USDT |
102,217.1692 LOOM |
0.0815 USDT |
0.0803 USDT |
0.0834 USDT |
0.0826 USDT |
| 2024-05-04 |
0.0822 USDT |
30,137.0499 LOOM |
0.0824 USDT |
0.0813 USDT |
0.0832 USDT |
0.0820 USDT |
| 2024-05-03 |
0.0807 USDT |
44,124.2815 LOOM |
0.0790 USDT |
0.0782 USDT |
0.0834 USDT |
0.0827 USDT |
| 2024-05-02 |
0.0780 USDT |
27,568.7716 LOOM |
0.0777 USDT |
0.0760 USDT |
0.0800 USDT |
0.0794 USDT |
| 2024-05-01 |
0.0766 USDT |
109,879.6595 LOOM |
0.0790 USDT |
0.0736 USDT |
0.0791 USDT |
0.0767 USDT |
| 2024-04-30 |
0.0818 USDT |
191,229.7004 LOOM |
0.0866 USDT |
0.0768 USDT |
0.0872 USDT |
0.0775 USDT |
| 2024-04-29 |
0.0891 USDT |
205,196.4040 LOOM |
0.0918 USDT |
0.0853 USDT |
0.0965 USDT |
0.0875 USDT |
| 2024-04-28 |
0.0928 USDT |
210,558.6064 LOOM |
0.0900 USDT |
0.0884 USDT |
0.0956 USDT |
0.0925 USDT |
| 2024-04-27 |
0.0959 USDT |
2,213,771.9600 LOOM |
0.0892 USDT |
0.0867 USDT |
0.1045 USDT |
0.0899 USDT |
| 2024-04-26 |
0.0848 USDT |
80,144.9652 LOOM |
0.0870 USDT |
0.0835 USDT |
0.0870 USDT |
0.0855 USDT |
| 2024-04-25 |
0.0864 USDT |
238,673.5977 LOOM |
0.0826 USDT |
0.0791 USDT |
0.0906 USDT |
0.0898 USDT |
| 2024-04-24 |
0.0849 USDT |
199,668.2180 LOOM |
0.0863 USDT |
0.0813 USDT |
0.0886 USDT |
0.0824 USDT |
| 2024-04-23 |
0.0853 USDT |
46,160.3142 LOOM |
0.0858 USDT |
0.0840 USDT |
0.0862 USDT |
0.0855 USDT |
| 2024-04-22 |
0.0848 USDT |
30,755.4854 LOOM |
0.0834 USDT |
0.0828 USDT |
0.0860 USDT |
0.0856 USDT |
| 2024-04-21 |
0.0830 USDT |
17,218.5359 LOOM |
0.0844 USDT |
0.0816 USDT |
0.0849 USDT |
0.0829 USDT |
| 2024-04-20 |
0.0825 USDT |
25,017.4197 LOOM |
0.0797 USDT |
0.0787 USDT |
0.0849 USDT |
0.0849 USDT |
| 2024-04-19 |
0.0775 USDT |
100,232.8759 LOOM |
0.0772 USDT |
0.0719 USDT |
0.0823 USDT |
0.0807 USDT |
| 2024-04-18 |
0.0752 USDT |
51,205.3541 LOOM |
0.0745 USDT |
0.0731 USDT |
0.0781 USDT |
0.0770 USDT |
| 2024-04-17 |
0.0759 USDT |
73,465.2032 LOOM |
0.0770 USDT |
0.0727 USDT |
0.0781 USDT |
0.0763 USDT |
| 2024-04-16 |
0.0766 USDT |
123,244.9382 LOOM |
0.0779 USDT |
0.0738 USDT |
0.0788 USDT |
0.0777 USDT |
| 2024-04-15 |
0.0776 USDT |
212,603.5274 LOOM |
0.0793 USDT |
0.0745 USDT |
0.0838 USDT |
0.0784 USDT |
| 2024-04-14 |
0.0745 USDT |
433,921.2145 LOOM |
0.0740 USDT |
0.0712 USDT |
0.0784 USDT |
0.0750 USDT |
| 2024-04-13 |
0.0779 USDT |
373,307.9325 LOOM |
0.0869 USDT |
0.0636 USDT |
0.0869 USDT |
0.0661 USDT |
| 2024-04-12 |
0.0883 USDT |
344,511.6403 LOOM |
0.1038 USDT |
0.0789 USDT |
0.1059 USDT |
0.0835 USDT |
| 2024-04-11 |
0.1032 USDT |
51,424.1581 LOOM |
0.1042 USDT |
0.1024 USDT |
0.1054 USDT |
0.1039 USDT |
| 2024-04-10 |
0.1026 USDT |
230,665.5425 LOOM |
0.1035 USDT |
0.0994 USDT |
0.1047 USDT |
0.1030 USDT |
| 2024-04-09 |
0.1064 USDT |
119,612.2613 LOOM |
0.1100 USDT |
0.1033 USDT |
0.1100 USDT |
0.1039 USDT |
| 2024-04-08 |
0.1072 USDT |
93,477.0661 LOOM |
0.1057 USDT |
0.1039 USDT |
0.1102 USDT |
0.1092 USDT |
| 2024-04-07 |
0.1064 USDT |
85,684.7260 LOOM |
0.1045 USDT |
0.1043 USDT |
0.1073 USDT |
0.1051 USDT |
| 2024-04-06 |
0.1041 USDT |
63,663.0840 LOOM |
0.1031 USDT |
0.1030 USDT |
0.1057 USDT |
0.1053 USDT |
| 2024-04-05 |
0.1033 USDT |
98,277.1345 LOOM |
0.1039 USDT |
0.0984 USDT |
0.1078 USDT |
0.1037 USDT |
| 2024-04-04 |
0.1030 USDT |
62,193.3162 LOOM |
0.1010 USDT |
0.0981 USDT |
0.1057 USDT |
0.1036 USDT |
| 2024-04-03 |
0.1018 USDT |
169,659.0347 LOOM |
0.1013 USDT |
0.0970 USDT |
0.1049 USDT |
0.1010 USDT |
| 2024-04-02 |
0.1022 USDT |
226,947.2387 LOOM |
0.1106 USDT |
0.1000 USDT |
0.1110 USDT |
0.1021 USDT |
| 2024-04-01 |
0.1185 USDT |
609,829.3588 LOOM |
0.1194 USDT |
0.1073 USDT |
0.1238 USDT |
0.1092 USDT |