Loom Network (LOOM) historical data and Live price

loom-network

Loom Network

LOOM
$ 0.019362 -0.711 % 0.0000014 BTC
MARKET CAP
18.791 M
24H VOLUME
3.609 M
CIRC.SUPPLY
970.521 M
MAX SUPPLY
Rank351
1H -1.34 %
24H -0.71 %
7D -2.05 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/27/200.020.020.0190.0193,083,218.12218,852,050.579
10/26/200.020.020.0190.022,067,969.51118,949,530.883
10/25/200.0210.0210.020.022,513,666.18519,736,115.93
10/24/200.020.0210.020.0212,706,748.43720,202,140.092
10/23/200.0210.0210.020.022,881,076.57319,592,199.112
10/22/200.020.0210.020.0213,790,881.24119,924,553.598
10/21/200.020.020.020.024,639,079.68819,373,736.544
10/20/200.0210.0210.0190.024,389,118.4319,091,196.41
10/19/200.0210.0220.020.0214,119,575.76320,356,592.131
10/18/200.0210.0220.0210.0212,194,498.16820,063,144.15
10/17/200.0220.0220.0210.0212,271,926.72720,293,840.852
10/16/200.0220.0220.0210.0223,310,095.32920,908,481.749
10/15/200.0250.0250.0220.0224,127,229.02521,738,905.249
10/14/200.0220.0260.0220.0259,949,567.36423,780,899.224
10/13/200.0230.0230.0220.0223,755,372.56121,831,964.248
10/12/200.0210.0240.0210.0236,416,181.37522,488,687.761
10/11/200.0220.0230.0210.0213,811,798.5620,488,953.227
10/10/200.0220.0240.0210.0226,340,763.20221,163,947.113
10/9/200.020.0220.020.0214,959,222.61320,843,204.301
10/8/200.0190.0230.0190.027,011,690.90619,819,441.213
10/7/200.0190.0190.0180.0192,261,126.66818,152,569.957
10/6/200.020.020.0180.0193,680,324.74318,037,088.591
10/5/200.020.020.0190.022,438,730.18819,339,483.98
10/4/200.020.020.0190.022,172,115.52419,171,013.465
10/3/200.020.020.020.021,987,362.5519,151,630.628
10/2/200.020.0210.0190.024,241,882.26419,142,132.682
10/1/200.0210.0210.020.022,652,550.1119,696,712.339
9/29/200.0220.0240.0210.0223,328,736.2321,169,022.374
9/28/200.0220.0230.0220.0223,799,857.47221,459,268.925
9/27/200.0220.0220.0210.0222,866,962.85320,948,851.49
9/26/200.0210.0220.0210.0222,797,621.5520,931,576.034
9/25/200.0210.0220.020.0213,730,725.46720,447,044.583
9/24/200.0190.0210.0190.0213,287,093.21720,123,379.031
9/23/200.0210.0210.0190.0192,817,702.62518,349,481.88
9/22/200.0220.0220.020.0212,928,453.29820,251,065.749
9/21/200.0240.0250.0210.0223,640,352.66121,154,455.609
9/20/200.0260.0260.0240.0242,663,078.84423,505,047.547
9/19/200.0250.0260.0250.0262,765,643.91324,990,294.31
9/18/200.0240.0260.0240.0253,626,179.41424,606,902.161
9/17/200.0250.0260.0240.0243,328,469.09423,765,692.787
9/16/200.0260.0260.0250.0253,289,596.41624,507,862.201
9/15/200.0280.0280.0260.0263,357,644.04225,509,859.495
9/14/200.0280.0290.0270.0283,803,740.49527,107,768.045
9/13/200.030.030.0270.0284,575,089.83426,899,617.421
9/12/200.0310.0320.030.034,337,781.79729,348,154.378
9/11/200.0320.0330.0290.0316,101,787.92430,121,717.586
9/10/200.0280.0330.0280.0328,103,654.35731,426,029.559
9/9/200.0270.0290.0260.0285,207,112.97427,526,349.967
9/8/200.0280.0280.0260.0274,398,918.04325,930,530.403
9/7/200.0290.030.0260.0285,502,137.53627,008,588.103
9/6/200.030.030.0260.0296,680,397.30228,137,567.407
9/5/200.0290.0340.0280.0315,329,624.19128,767,996.743
9/4/200.0280.030.0260.0298,332,074.1328,553,208.743
9/3/200.0370.0390.0280.0288,508,361.36727,238,160.573
9/2/200.040.0410.0340.03710,013,349.47236,308,507.183
9/1/200.0440.0440.0390.0411,221,389.23638,499,090.106
8/31/200.0430.0480.0430.04413,000,946.0442,245,371.245
8/30/200.0460.0520.0430.04318,374,264.27341,789,632.255
8/29/200.0390.050.0390.04629,189,270.84344,532,170.724
8/28/200.0390.040.0370.03910,645,809.31638,207,658.375
8/27/200.0390.0450.0370.03924,878,704.73437,934,482.545
8/26/200.0350.0420.0350.03921,125,274.13937,494,944.116
8/25/200.0380.0380.0330.03510,456,266.52134,305,306.715
8/24/200.0350.040.0340.03812,774,102.90736,432,361.53
8/23/200.0330.0370.0320.03510,356,599.32734,195,164.438
8/22/200.0320.0350.0310.0338,332,179.16332,380,155.544
8/21/200.0360.0410.0320.03217,196,130.28731,451,704.307
8/20/200.0320.0360.030.03611,203,829.7934,397,677.995
8/19/200.0350.0360.030.03213,185,206.5830,856,676.844
8/18/200.0370.0440.0350.03527,918,623.74834,282,028.165
8/17/200.030.040.0290.03733,044,452.66635,440,971.975
8/16/200.0270.030.0270.038,392,968.31828,682,031.817
8/15/200.0280.0280.0270.0274,993,509.06126,217,714.643
8/14/200.0260.0280.0260.0286,913,041.31626,974,592.809
8/13/200.0260.0260.0240.0265,432,957.43925,285,460.492
8/12/200.0250.0260.0240.0265,532,534.75624,880,079.133
8/11/200.0260.0280.0240.0257,777,142.04424,289,887.767
8/10/200.0250.0270.0250.0267,376,452.71725,069,374.809
8/9/200.0240.0270.0240.0257,695,909.85124,262,447.864
8/8/200.0230.0240.0230.0245,020,552.08323,193,151.731
8/7/200.0220.0230.0220.0234,150,912.41522,019,261.764
8/6/200.0220.0220.0210.0223,665,629.30521,403,707.911
8/5/200.0220.0220.0210.0223,870,511.73220,980,005.131
8/4/200.0220.0220.0210.0223,831,839.43521,038,583.509
8/3/200.0210.0220.0210.0223,812,990.61821,014,069.519
8/2/200.0220.0220.020.0214,223,815.15520,211,459.4
8/1/200.0220.0220.0220.0224,072,687.76721,297,029.581
7/31/200.0220.0220.0220.0224,038,002.88821,076,968.715
7/30/200.0220.0220.0210.0223,487,537.28820,967,928.266
7/29/200.0210.0230.0210.0224,668,516.92721,264,514.826