Loom Network (LOOM) historical data and Live price

loom-network

Loom Network

LOOM
$ 0.048592 + 0.896 % 0.00000174 BTC
MARKET CAP
55.027 M
24H VOLUME
2.936 M
CIRC.SUPPLY
1.132 B
MAX SUPPLY
Rank364
1H 0.10 %
24H 0.90 %
7D -1.80 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/28/230.0480.0490.0480.0492,187,985.2155,219,416.96
5/27/230.0470.0480.0470.0481,704,903.5354,073,598.17
5/26/230.0470.0480.0470.0472,220,993.4553,564,890.38
5/25/230.0470.0480.0460.0473,184,017.4353,483,580.88
5/24/230.050.0510.0470.0474,875,353.6753,747,869.69
5/23/230.050.0520.050.0512,991,245.557,024,427.68
5/22/230.0510.0510.0490.053,796,687.4356,736,943.85
5/20/230.0520.0520.0520.0521,872,789.2958,724,771.68
5/18/230.0520.0520.0510.0523,109,843.5658,518,991.18
5/17/230.0520.0520.0510.0523,016,822.1359,193,336.26
5/16/230.0520.0520.0510.0522,702,333.6458,624,878.51
5/15/230.0520.0520.0510.0523,591,709.3658,792,454.82
5/14/230.0510.0520.0510.0522,748,993.1358,422,784.98
5/13/230.0520.0520.0510.0512,805,112.6158,292,611.76
5/12/230.0540.0540.0510.0528,415,629.6359,330,116.88
5/11/230.0540.0570.0540.05429,041,180.1261,585,976.56
5/10/230.0530.0560.0530.05431,183,663.161,276,337.63
5/9/230.0520.0530.0520.05312,431,969.2660,110,734.28
5/8/230.0560.0560.0520.05223,407,092.0859,340,779.3
5/7/230.0560.0570.0560.05631,100,412.6963,394,864.8
5/6/230.0570.0580.0560.05654,506,061.6163,558,453.54
5/5/230.0560.0580.0560.05753,026,630.6164,687,274.17
5/4/230.0570.0570.0560.05669,765,522.3763,899,742.85
5/3/230.0570.0570.0560.05762,773,496.2164,446,209.62
5/2/230.0570.0580.0560.05748,633,784.1764,985,898.64
5/1/230.0590.0590.0570.05757,790,531.8964,540,810.2
4/30/230.0610.0610.0590.05969,643,487.9766,691,242.73
4/29/230.0590.0630.0590.061135,181,929.468,836,916.35
4/28/230.0590.0610.0580.05923,262,105.0766,765,751.43
4/27/230.0580.0590.0580.05931,577,267.4266,602,390.01
4/26/230.060.0610.0560.05830,275,663.9965,657,802.23
4/25/230.060.060.0570.0621,572,937.167,686,058.48
4/24/230.0610.0630.0590.0626,078,936.9867,858,760.44
4/23/230.0630.0630.0610.06121,393,107.8969,455,794.38
4/22/230.0640.0640.0610.06336,792,532.9970,946,647.73
4/21/230.0620.0710.0610.064143,727,284.6272,999,878.4
4/20/230.0610.0620.060.06227,531,299.3570,195,818.94
4/19/230.0660.0660.060.06131,986,157.2568,864,931.52
4/18/230.0650.0670.0650.06632,622,509.5175,082,716.96
4/17/230.0670.0670.0650.06522,739,155.1373,764,447.87
4/16/230.0670.0670.0660.06721,389,922.6675,489,242.96
4/15/230.0660.0670.0660.06734,269,074.5675,557,863.53
4/14/230.0650.0660.0650.06619,471,534.3374,462,923.51
4/13/230.0640.0650.0630.06524,092,724.4873,679,304.22
4/12/230.0660.0660.0630.06429,334,171.7272,165,664.83
4/11/230.0660.0670.0660.06618,102,122.5775,229,372.59
4/10/230.0640.0670.0640.06626,003,307.3374,261,875.15
4/9/230.0650.0650.0630.06411,590,724.0272,909,965.13
4/8/230.0640.0660.0640.06520,484,224.2673,921,199.81
4/7/230.0660.0660.0640.06411,747,431.6872,999,224.98
4/6/230.0660.070.0650.06651,694,842.7774,976,341.49
4/5/230.0640.0660.0640.06612,794,376.4374,187,310.99
4/4/230.0640.0640.0630.06410,864,772.9772,719,079.18
4/3/230.0650.0650.0630.0649,768,100.4872,358,870.05
4/2/230.0660.0660.0640.0659,504,349.0773,367,329.58
3/31/230.0650.0660.0640.06616,057,019.8874,601,500.68
3/30/230.0670.0680.0640.06521,471,352.373,778,396.25
3/29/230.0660.0680.0650.06724,669,779.5176,250,470.68
3/28/230.0660.0670.0630.06625,808,210.6975,266,295.63
3/27/230.0690.0690.0640.06625,337,662.6674,281,290.31
3/26/230.0710.0710.0680.06932,780,120.7478,606,830.44
3/25/230.0670.0770.0670.071162,892,100.2380,724,125.91
3/24/230.0710.0710.0670.06731,664,413.8776,333,992.1
3/23/230.0650.0720.0640.071114,076,239.0280,966,832.54
3/22/230.0670.0670.0630.06512,958,733.2373,262,669.58
3/21/230.0670.0680.0640.06719,104,888.8175,747,109.33
3/20/230.0710.0710.0670.06724,928,746.4876,180,117.31
3/19/230.0720.0720.070.07128,796,914.879,641,035.97
3/18/230.0760.0760.0710.07240,276,827.5780,038,776.44
3/17/230.0730.0760.0720.07666,907,828.4484,614,656.35
3/16/230.0720.0730.0690.07355,503,230.3681,573,094.21
3/15/230.080.0810.070.07197,173,171.8279,844,695.71
3/14/230.0920.1330.0780.081570,095,761.9789,992,557.98
3/13/230.0620.0950.0610.092192,551,627.94102,442,779.38
3/12/230.0590.0620.0570.06213,025,717.8668,924,792.2
3/11/230.0580.060.0560.0611,767,346.1566,494,363.81
3/10/230.060.060.0550.05821,898,424.8665,343,937.25
3/9/230.0650.0690.0590.0662,286,195.3666,873,208.25
3/8/230.0640.0710.0630.065123,307,385.5972,892,602.96
3/7/230.0590.0730.0580.064187,636,784.1571,109,078.76
3/6/230.0560.0610.0560.05944,802,267.4365,535,374.23
3/5/230.0550.0570.0540.05612,352,821.2562,734,670.65
3/4/230.0540.0570.0540.05521,440,918.0661,444,925.41
3/3/230.0580.0580.0540.05412,808,155.4460,744,294.73
3/2/230.0610.0610.0570.05820,859,059.5865,069,915.5
3/1/230.0610.0640.0590.06186,078,320.3768,070,797.88
2/28/230.0570.0650.0570.061130,367,054.5468,162,608.41
2/27/230.0580.0580.0560.05712,930,709.5464,251,474.75
2/26/230.0580.0590.0560.05843,939,468.5164,508,543.98
2/25/230.060.0710.0560.058230,150,014.6264,865,651.5