Loom Network (LOOM) historical data and Live price

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

LOOM

USD

Rank364

1H 0.10 %

24H 0.90 %

7D -1.80 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/28/23	0.048	0.049	0.048	0.049	2,187,985.21	55,219,416.96
5/27/23	0.047	0.048	0.047	0.048	1,704,903.53	54,073,598.17
5/26/23	0.047	0.048	0.047	0.047	2,220,993.45	53,564,890.38
5/25/23	0.047	0.048	0.046	0.047	3,184,017.43	53,483,580.88
5/24/23	0.05	0.051	0.047	0.047	4,875,353.67	53,747,869.69
5/23/23	0.05	0.052	0.05	0.05	12,991,245.5	57,024,427.68
5/22/23	0.051	0.051	0.049	0.05	3,796,687.43	56,736,943.85
5/20/23	0.052	0.052	0.052	0.052	1,872,789.29	58,724,771.68
5/18/23	0.052	0.052	0.051	0.052	3,109,843.56	58,518,991.18
5/17/23	0.052	0.052	0.051	0.052	3,016,822.13	59,193,336.26
5/16/23	0.052	0.052	0.051	0.052	2,702,333.64	58,624,878.51
5/15/23	0.052	0.052	0.051	0.052	3,591,709.36	58,792,454.82
5/14/23	0.051	0.052	0.051	0.052	2,748,993.13	58,422,784.98
5/13/23	0.052	0.052	0.051	0.051	2,805,112.61	58,292,611.76
5/12/23	0.054	0.054	0.051	0.052	8,415,629.63	59,330,116.88
5/11/23	0.054	0.057	0.054	0.054	29,041,180.12	61,585,976.56
5/10/23	0.053	0.056	0.053	0.054	31,183,663.1	61,276,337.63
5/9/23	0.052	0.053	0.052	0.053	12,431,969.26	60,110,734.28
5/8/23	0.056	0.056	0.052	0.052	23,407,092.08	59,340,779.3
5/7/23	0.056	0.057	0.056	0.056	31,100,412.69	63,394,864.8
5/6/23	0.057	0.058	0.056	0.056	54,506,061.61	63,558,453.54
5/5/23	0.056	0.058	0.056	0.057	53,026,630.61	64,687,274.17
5/4/23	0.057	0.057	0.056	0.056	69,765,522.37	63,899,742.85
5/3/23	0.057	0.057	0.056	0.057	62,773,496.21	64,446,209.62
5/2/23	0.057	0.058	0.056	0.057	48,633,784.17	64,985,898.64
5/1/23	0.059	0.059	0.057	0.057	57,790,531.89	64,540,810.2
4/30/23	0.061	0.061	0.059	0.059	69,643,487.97	66,691,242.73
4/29/23	0.059	0.063	0.059	0.061	135,181,929.4	68,836,916.35
4/28/23	0.059	0.061	0.058	0.059	23,262,105.07	66,765,751.43
4/27/23	0.058	0.059	0.058	0.059	31,577,267.42	66,602,390.01
4/26/23	0.06	0.061	0.056	0.058	30,275,663.99	65,657,802.23
4/25/23	0.06	0.06	0.057	0.06	21,572,937.1	67,686,058.48
4/24/23	0.061	0.063	0.059	0.06	26,078,936.98	67,858,760.44
4/23/23	0.063	0.063	0.061	0.061	21,393,107.89	69,455,794.38
4/22/23	0.064	0.064	0.061	0.063	36,792,532.99	70,946,647.73
4/21/23	0.062	0.071	0.061	0.064	143,727,284.62	72,999,878.4
4/20/23	0.061	0.062	0.06	0.062	27,531,299.35	70,195,818.94
4/19/23	0.066	0.066	0.06	0.061	31,986,157.25	68,864,931.52
4/18/23	0.065	0.067	0.065	0.066	32,622,509.51	75,082,716.96
4/17/23	0.067	0.067	0.065	0.065	22,739,155.13	73,764,447.87
4/16/23	0.067	0.067	0.066	0.067	21,389,922.66	75,489,242.96
4/15/23	0.066	0.067	0.066	0.067	34,269,074.56	75,557,863.53
4/14/23	0.065	0.066	0.065	0.066	19,471,534.33	74,462,923.51
4/13/23	0.064	0.065	0.063	0.065	24,092,724.48	73,679,304.22
4/12/23	0.066	0.066	0.063	0.064	29,334,171.72	72,165,664.83
4/11/23	0.066	0.067	0.066	0.066	18,102,122.57	75,229,372.59
4/10/23	0.064	0.067	0.064	0.066	26,003,307.33	74,261,875.15
4/9/23	0.065	0.065	0.063	0.064	11,590,724.02	72,909,965.13
4/8/23	0.064	0.066	0.064	0.065	20,484,224.26	73,921,199.81
4/7/23	0.066	0.066	0.064	0.064	11,747,431.68	72,999,224.98
4/6/23	0.066	0.07	0.065	0.066	51,694,842.77	74,976,341.49
4/5/23	0.064	0.066	0.064	0.066	12,794,376.43	74,187,310.99
4/4/23	0.064	0.064	0.063	0.064	10,864,772.97	72,719,079.18
4/3/23	0.065	0.065	0.063	0.064	9,768,100.48	72,358,870.05
4/2/23	0.066	0.066	0.064	0.065	9,504,349.07	73,367,329.58
3/31/23	0.065	0.066	0.064	0.066	16,057,019.88	74,601,500.68
3/30/23	0.067	0.068	0.064	0.065	21,471,352.3	73,778,396.25
3/29/23	0.066	0.068	0.065	0.067	24,669,779.51	76,250,470.68
3/28/23	0.066	0.067	0.063	0.066	25,808,210.69	75,266,295.63
3/27/23	0.069	0.069	0.064	0.066	25,337,662.66	74,281,290.31
3/26/23	0.071	0.071	0.068	0.069	32,780,120.74	78,606,830.44
3/25/23	0.067	0.077	0.067	0.071	162,892,100.23	80,724,125.91
3/24/23	0.071	0.071	0.067	0.067	31,664,413.87	76,333,992.1
3/23/23	0.065	0.072	0.064	0.071	114,076,239.02	80,966,832.54
3/22/23	0.067	0.067	0.063	0.065	12,958,733.23	73,262,669.58
3/21/23	0.067	0.068	0.064	0.067	19,104,888.81	75,747,109.33
3/20/23	0.071	0.071	0.067	0.067	24,928,746.48	76,180,117.31
3/19/23	0.072	0.072	0.07	0.071	28,796,914.8	79,641,035.97
3/18/23	0.076	0.076	0.071	0.072	40,276,827.57	80,038,776.44
3/17/23	0.073	0.076	0.072	0.076	66,907,828.44	84,614,656.35
3/16/23	0.072	0.073	0.069	0.073	55,503,230.36	81,573,094.21
3/15/23	0.08	0.081	0.07	0.071	97,173,171.82	79,844,695.71
3/14/23	0.092	0.133	0.078	0.081	570,095,761.97	89,992,557.98
3/13/23	0.062	0.095	0.061	0.092	192,551,627.94	102,442,779.38
3/12/23	0.059	0.062	0.057	0.062	13,025,717.86	68,924,792.2
3/11/23	0.058	0.06	0.056	0.06	11,767,346.15	66,494,363.81
3/10/23	0.06	0.06	0.055	0.058	21,898,424.86	65,343,937.25
3/9/23	0.065	0.069	0.059	0.06	62,286,195.36	66,873,208.25
3/8/23	0.064	0.071	0.063	0.065	123,307,385.59	72,892,602.96
3/7/23	0.059	0.073	0.058	0.064	187,636,784.15	71,109,078.76
3/6/23	0.056	0.061	0.056	0.059	44,802,267.43	65,535,374.23
3/5/23	0.055	0.057	0.054	0.056	12,352,821.25	62,734,670.65
3/4/23	0.054	0.057	0.054	0.055	21,440,918.06	61,444,925.41
3/3/23	0.058	0.058	0.054	0.054	12,808,155.44	60,744,294.73
3/2/23	0.061	0.061	0.057	0.058	20,859,059.58	65,069,915.5
3/1/23	0.061	0.064	0.059	0.061	86,078,320.37	68,070,797.88
2/28/23	0.057	0.065	0.057	0.061	130,367,054.54	68,162,608.41
2/27/23	0.058	0.058	0.056	0.057	12,930,709.54	64,251,474.75
2/26/23	0.058	0.059	0.056	0.058	43,939,468.51	64,508,543.98
2/25/23	0.06	0.071	0.056	0.058	230,150,014.62	64,865,651.5

Similar Coins