Loom Network (LOOM) historical data and Live price

loom-network

Loom Network

LOOM
$ 0.191342 -0.747 % 0.00000304 BTC
MARKET CAP
191.342 M
24H VOLUME
14.635 M
CIRC.SUPPLY
1 B
MAX SUPPLY
Rank292
1H -0.40 %
24H -0.75 %
7D -11.14 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/12/210.2020.2030.190.19611,978,108.61195,584,974.16
4/11/210.2110.2110.1940.20215,078,674.88201,805,705.07
4/10/210.210.2240.1990.2126,091,540.94210,462,629.97
4/9/210.1950.2110.190.2115,606,102.6210,431,635.37
4/8/210.1720.1950.170.19518,680,377.58194,680,155.11
4/7/210.2150.2150.1620.17224,947,216.08172,446,569.29
4/6/210.2320.2330.2050.21537,619,833.96214,858,585.98
4/5/210.2610.2640.2250.23349,622,006.08232,730,133.14
4/4/210.2220.2940.2220.261173,189,300.2260,508,733.54
4/3/210.2560.2690.2180.22262,730,294.1222,072,167.88
4/2/210.2230.2690.2110.25590,200,129.64254,975,251.89
4/1/210.2110.2240.20.22348,928,044.95216,301,324.29
3/31/210.2140.2170.1950.2145,288,821.25204,010,837.75
3/30/210.1980.2340.1980.215115,161,383.44208,478,154.59
3/29/210.1780.2060.1740.19856,617,743.94192,394,806.12
3/28/210.1660.1830.1630.17844,080,016.28172,732,419.9
3/27/210.1640.1680.1570.16620,717,415.45160,814,946.18
3/26/210.1560.1640.1540.16419,409,923.71159,083,208.31
3/25/210.1630.1660.150.15624,717,041.07151,221,831.92
3/24/210.1850.1850.1620.16430,283,278.88159,003,328.3
3/23/210.1780.1860.1580.18437,607,130.28178,430,450.19
3/22/210.180.1940.1710.17841,442,885.82172,666,917.15
3/21/210.1740.180.1660.17926,771,997.43174,139,370.35
3/20/210.1850.1980.1740.17446,615,381.74168,777,261.74
3/19/210.180.1890.1750.18539,607,278.68179,989,422.06
3/18/210.1650.1990.1630.1882,910,373.15175,107,295.12
3/17/210.1650.1660.1480.16534,669,753160,112,815.24
3/16/210.1640.1670.1490.16533,431,072.61159,845,066.41
3/15/210.1710.1850.1520.16554,900,552.21159,717,650.43
3/14/210.1720.1840.1630.17151,744,595.21166,361,981.5
3/13/210.1540.1930.1450.172102,311,049.48167,020,804.8
3/12/210.1420.160.1370.15363,847,358.01148,891,550.51
3/11/210.1410.1450.1370.14134,027,284.24136,955,437.96
3/10/210.1520.1530.1360.14132,304,126.31136,758,290.91
3/9/210.1380.1520.1350.15245,506,402.39147,465,507.85
3/8/210.1360.1380.130.13820,503,960.89133,745,190.07
3/7/210.1330.1360.130.13520,436,637.79131,276,715.48
3/6/210.1370.1380.1250.13325,028,172.9129,049,418.8
3/5/210.140.1420.1280.13733,818,394.65132,939,323.24
3/4/210.1270.1470.1230.13980,063,740.83135,138,860.83
3/3/210.1180.130.1150.12736,027,718.03123,672,098.88
3/2/210.1170.120.1080.11823,750,379.53114,282,275.66
3/1/210.1110.1180.110.11725,145,733.14113,446,498.95
2/28/210.130.130.1030.11137,014,820.12107,750,438.8
2/27/210.1120.1370.1110.1349,832,677.86125,734,464.52
2/26/210.1140.1160.1030.11228,317,014.24108,790,718.43
2/25/210.1190.1260.1130.11435,161,620.2110,938,389.25
2/24/210.1110.1330.1060.11960,183,129.33115,134,843.53
2/23/210.1340.1340.0840.11150,926,026.36107,429,370.51
2/22/210.1540.1540.1170.13452,590,018.66129,866,202.01
2/21/210.1510.1560.1470.15438,983,309.18149,737,008.34
2/20/210.160.160.1470.15145,441,661.13146,525,612.02
2/19/210.1490.190.1460.16160,559,272.15154,967,776.56
2/18/210.1120.1670.1120.15161,111,584.41145,404,271.97
2/17/210.110.1120.1020.11226,232,355.72108,367,723.93
2/16/210.1120.1150.1060.1128,923,310.26106,468,443.96
2/15/210.1090.1190.090.11250,665,714.94108,814,400.67
2/14/210.1170.1220.1020.10936,484,676.89105,818,337.44
2/13/210.1150.1270.1060.11658,744,585.47112,725,321.01
2/12/210.0860.1220.0860.116105,026,405.98112,221,969.81
2/11/210.0760.0870.0740.08634,939,921.1783,378,625.33
2/10/210.0720.0780.0670.07638,030,094.2873,395,066.86
2/9/210.0690.0710.0670.07117,947,686.9769,371,594.41
2/8/210.0690.070.0660.0719,086,017.4467,539,475.12
2/7/210.0710.0720.0660.06919,507,300.1167,046,907.7
2/6/210.0710.0740.0640.07131,273,279.5568,455,485.94
2/5/210.0620.0740.0610.07128,957,855.2369,226,043.57
2/4/210.0640.0650.0590.06217,134,763.0660,289,867.93
2/3/210.0640.0670.0630.06424,913,615.5462,531,536.46
2/2/210.0640.0640.0610.06417,056,012.8162,148,263.63
2/1/210.0650.0690.060.06420,717,309.8261,700,376.92
1/31/210.0680.070.0630.06515,046,688.2463,250,870.86
1/30/210.0640.0730.060.06925,568,084.866,649,031.2
1/29/210.0640.0650.0620.06520,600,243.0862,802,351.76
1/28/210.0620.0640.0610.06319,554,230.80761,105,505.773
1/27/210.070.070.060.06220,718,026.29560,187,745.794
1/26/210.0680.0730.0660.0742,901,483.24767,814,336.864
1/25/210.0650.0730.0610.06864,070,850.71766,319,721.642
1/24/210.0540.0750.0540.06592,214,223.00362,794,242.682
1/23/210.0530.0570.0510.05417,010,071.16752,651,016.417
1/22/210.050.0530.0440.05315,103,868.54251,459,475.984
1/21/210.0570.0580.0490.0515,784,771.54548,612,318.059
1/20/210.0570.060.0520.05727,788,370.58955,683,998.762
1/19/210.0580.0690.0540.05768,814,645.53655,758,702.631
1/18/210.0440.0630.0440.05767,160,583.73455,692,405.869
1/17/210.0450.0450.0420.0448,722,854.40642,560,314.075
1/16/210.0440.0460.0430.0459,492,829.11143,949,585.95
1/15/210.0460.0460.0410.04412,191,914.22442,557,145.797
1/14/210.0470.0470.0440.04614,383,263.65444,284,936.027
1/13/210.0450.0470.0410.04717,189,267.89145,257,737.244