Loom Network (LOOM) historical data and Live price

loom-network

Loom Network

LOOM
$ 0.075635 -1.498 % 0.00000121 BTC
MARKET CAP
92.598 M
24H VOLUME
11.739 M
CIRC.SUPPLY
1.224 B
MAX SUPPLY
Rank442
1H -1.48 %
24H -1.50 %
7D -27.60 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/17/240.0780.0780.0730.0758,708,103.791,349,980.05
4/16/240.0780.0790.0740.07810,859,113.2295,197,842.73
4/15/240.080.0840.0750.07811,096,140.7395,169,042.66
4/14/240.0740.080.0710.0818,316,071.3397,501,308.97
4/13/240.0870.0870.0650.07426,749,791.4290,811,693
4/12/240.1040.1060.080.08629,204,523.04105,901,860.47
4/11/240.1050.1050.1030.1049,557,555.57127,886,623.32
4/10/240.1040.1050.10.10512,099,348.68127,940,055.29
4/9/240.1090.110.1030.10414,919,286.04127,317,452.22
4/8/240.1060.110.1040.10911,999,477.69133,764,303.07
4/7/240.1050.1070.1040.1068,273,685.18129,645,176.06
4/6/240.1030.1060.1030.1059,635,423.56128,220,878.46
4/5/240.1050.1070.0980.10320,386,125.46126,463,691.7
4/4/240.1010.1060.0980.10514,499,421.78128,114,551.56
4/3/240.1010.1050.0970.10116,137,700.49123,558,099.16
4/2/240.1110.1110.10.10118,513,278.43124,228,542.24
4/1/240.1190.1240.1070.11146,036,299.42135,763,035.62
3/31/240.1170.120.1160.11912,465,475.64146,180,889.86
3/30/240.1170.1190.1150.11711,311,609.59142,941,361.26
3/29/240.1190.1210.1150.11719,359,543.62142,867,094.15
3/28/240.1190.1210.1150.11920,499,777.39145,210,914.21
3/27/240.1250.1280.1170.11939,004,164.68146,072,487.82
3/26/240.120.1270.1190.12547,070,754.21153,312,145.87
3/25/240.1110.120.1090.1225,506,237.23146,307,292.07
3/24/240.1070.1120.1070.11136,191,157.57135,647,896.27
3/23/240.1050.110.1030.10716,976,068.52130,638,358.3
3/22/240.1120.1120.1020.10520,734,420.72128,214,371.8
3/21/240.1040.1140.1030.11246,885,384.88137,003,856.87
3/20/240.0930.1040.090.10449,227,230.56127,187,693.93
3/19/240.1030.1030.090.09323,764,000.87113,447,003.12
3/18/240.1090.110.10.10317,142,831.43125,496,418.11
3/17/240.1070.1110.10.10923,994,332.46134,053,010.59
3/16/240.1170.1180.1050.10727,865,316.29131,273,968.45
3/15/240.130.130.110.11760,003,128.26143,674,239.33
3/14/240.1370.1390.1210.1378,320,476.15158,830,272.57
3/13/240.130.1540.1260.137198,251,408.85167,553,145.92
3/12/240.1230.1310.1160.1366,710,144.84159,505,808.2
3/11/240.1120.1250.1080.123112,290,712.96149,657,058.96
3/10/240.1140.1140.1090.11224,323,101.64137,210,975.97
3/9/240.1110.1140.1090.11425,861,204.53138,820,331.54
3/8/240.110.1130.1050.11127,368,383.64135,006,684.13
3/7/240.1060.1110.1060.1136,256,890.02134,511,624.76
3/6/240.1010.1060.0980.10625,452,182.16129,111,710.83
3/5/240.1120.1160.0880.10165,696,316.18123,835,479.09
3/4/240.1120.1140.1060.11234,702,607.86136,231,275.04
3/3/240.1150.1170.1050.11245,900,981.43136,330,506.2
3/2/240.110.1150.1080.11537,119,979.55140,058,458.31
3/1/240.1020.110.1020.1131,590,746.27134,385,869.65
2/29/240.10.1050.0990.10129,932,054.48123,967,573.92
2/28/240.1020.1050.0930.130,839,869.03121,736,681.44
2/27/240.1020.1030.10.10218,998,216.13124,884,613.93
2/26/240.1020.1030.0980.10215,323,207.98124,992,836.33
2/25/240.1030.1030.10.10213,720,202.32124,380,307.33
2/24/240.1030.1050.1010.10318,773,997.84125,747,829.33
2/23/240.1080.1080.1010.10333,332,375.66125,567,951.84
2/22/240.1150.1160.1080.10870,800,681.74132,344,777.09
2/21/240.1020.1170.1020.115193,075,733.62140,503,639.35
2/20/240.1030.1050.0970.10238,311,850.01124,079,767.39
2/19/240.0960.1050.0960.10362,227,669.11125,523,165.14
2/18/240.0950.0970.0940.0969,726,401.29117,587,484.48
2/17/240.0980.0980.0930.09512,250,804.53116,311,159.68
2/16/240.10.1010.0970.09814,656,562.54119,724,505.63
2/15/240.1010.1030.0980.127,527,787.18122,253,362.71
2/14/240.0940.1020.0930.10148,999,394.98123,771,199.85
2/13/240.0950.0950.0920.09418,079,534.77114,701,378.88
2/12/240.0930.0950.0910.09535,023,502.04115,429,859.66
2/11/240.0870.0960.0870.09351,020,042.06113,826,918.47
2/10/240.0880.0910.0860.08715,307,591.74106,630,594.98
2/9/240.0860.0880.0860.08810,018,337.39107,730,783.19
2/8/240.0850.0860.0840.0867,783,129.58104,712,328.68
2/7/240.0850.0850.0820.0857,860,538.06103,227,973.16
2/6/240.0820.0880.0820.08528,770,243.99103,365,778.98
2/5/240.0820.0840.0810.0825,917,884.54100,424,254.85
2/4/240.0850.0850.0820.0824,751,175.82100,477,968.93
2/3/240.0850.0850.0840.0853,961,584.94103,284,751.31
2/2/240.0840.0850.0830.0854,669,142.81103,409,287.5
2/1/240.0830.0840.0810.0846,430,503.5102,534,872.39
1/31/240.0870.0870.0820.0838,807,890.32101,052,351.02
1/30/240.0890.0890.0860.0876,343,291.39105,820,820.48
1/29/240.0870.0890.0860.0897,009,376.72108,552,938.41
1/28/240.0890.0890.0860.0877,639,433.97105,676,908.73
1/27/240.0890.0890.0870.0896,187,030.43108,142,231.1
1/26/240.0870.090.0860.0898,405,494.85108,521,191.22
1/25/240.0880.0880.0850.0879,796,997.76106,111,980.9
1/24/240.0840.0890.0830.08811,264,585.36107,673,304.95
1/23/240.0880.0890.0790.08417,460,282.91103,035,799.42
1/22/240.0950.0950.0880.08812,766,778.56107,380,238.72
1/21/240.0980.0980.0940.09511,547,151.3115,736,265.4
1/20/240.0990.10.0960.09819,957,326119,972,596.56
1/19/240.0950.1040.0930.09980,709,131.41120,358,439.74