Loom Network Loom Network (LOOM)
0.07220890 USD (-3.93%)
0.00001787 BTC

Share Watch
1 hour
-0.14%
24 hours
-3.93%
7 days
6.15%
Market Cap
$55,122,200 USD
Volume (24h)
$4,405,540 USD
Circulating Supply
763,371,000 LOOM
Total Supply
1,000,000,000 LOOM
Max Supply
--
LOOM
USD

Loom NetworkLoom Network (LOOM) 30 Days Historical Price Data

Loom Network Historical Price Data in USD

# Time Open High Low Close Volume
1 Mar 22, 2019 $0.07277503 $0.07699010 $0.07171858 $0.07239275 $6,160,912.50
2 Mar 21, 2019 $0.06951093 $0.08106275 $0.06893844 $0.07332179 $14,527,201
3 Mar 20, 2019 $0.06793280 $0.07036115 $0.06634300 $0.06896394 $4,211,762.50
4 Mar 19, 2019 $0.06671841 $0.06909628 $0.06644395 $0.06792739 $2,175,829
5 Mar 18, 2019 $0.06819139 $0.06920649 $0.06667793 $0.06690812 $1,060,820.25
6 Mar 17, 2019 $0.06694340 $0.06907227 $0.06562248 $0.06847002 $1,225,497.12
7 Mar 16, 2019 $0.06847583 $0.06909745 $0.06672362 $0.06694816 $1,577,236.62
8 Mar 15, 2019 $0.06540667 $0.06879900 $0.06540667 $0.06838539 $2,779,542.75
9 Mar 14, 2019 $0.06500128 $0.06801724 $0.06371473 $0.06539904 $5,357,909
10 Mar 13, 2019 $0.06415722 $0.06892169 $0.06274331 $0.06494404 $5,546,917
11 Mar 12, 2019 $0.06626093 $0.06949940 $0.06110808 $0.06445894 $7,221,055
12 Mar 11, 2019 $0.06113926 $0.07581723 $0.05857603 $0.06864759 $15,995,341
13 Mar 10, 2019 $0.05948766 $0.06332287 $0.05905408 $0.06136261 $2,766,415.50
14 Mar 09, 2019 $0.05661166 $0.06530477 $0.05639324 $0.05933665 $2,336,098
15 Mar 08, 2019 $0.05938002 $0.05938002 $0.05590201 $0.05631296 $2,196,510.75
16 Mar 07, 2019 $0.05997102 $0.06019537 $0.05715268 $0.05957958 $2,324,550.75
17 Mar 06, 2019 $0.06123177 $0.06142487 $0.05847600 $0.06005194 $2,114,916.75
18 Mar 05, 2019 $0.05911556 $0.06503037 $0.05880504 $0.06036523 $9,133,034
19 Mar 04, 2019 $0.05858455 $0.06325441 $0.05279769 $0.05974625 $3,572,671.50
20 Mar 03, 2019 $0.05590508 $0.05920882 $0.05439056 $0.05673178 $3,531,919.75
21 Mar 02, 2019 $0.05338172 $0.05791815 $0.05199793 $0.05595608 $1,974,658
22 Mar 01, 2019 $0.05299598 $0.05496489 $0.05178225 $0.05327987 $2,845,511
23 Feb 28, 2019 $0.05115694 $0.05607359 $0.04974148 $0.05342533 $2,763,448.25
24 Feb 27, 2019 $0.05332402 $0.05341570 $0.04811550 $0.05026322 $12,258,704
25 Feb 26, 2019 $0.05312270 $0.06170952 $0.05182906 $0.05355414 $5,096,992.50
26 Feb 25, 2019 $0.04521611 $0.05523200 $0.04521611 $0.05387560 $7,280,425.50
27 Feb 24, 2019 $0.05053733 $0.05894975 $0.04527413 $0.04598960 $1,857,278.12
28 Feb 23, 2019 $0.04758724 $0.05141320 $0.04721553 $0.05051782 $1,394,010.62
29 Feb 22, 2019 $0.04749418 $0.04908757 $0.04649907 $0.04794504 $1,827,527.25
30 Feb 21, 2019 $0.04760256 $0.04832665 $0.04583701 $0.04689268 $1,893,114.25

* All Date/Time are in UTC time.