Loom Network (LOOM) historical data and Live price

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

LOOM

USD

Rank351

1H -1.34 %

24H -0.71 %

7D -2.05 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
10/27/20	0.02	0.02	0.019	0.019	3,083,218.122	18,852,050.579
10/26/20	0.02	0.02	0.019	0.02	2,067,969.511	18,949,530.883
10/25/20	0.021	0.021	0.02	0.02	2,513,666.185	19,736,115.93
10/24/20	0.02	0.021	0.02	0.021	2,706,748.437	20,202,140.092
10/23/20	0.021	0.021	0.02	0.02	2,881,076.573	19,592,199.112
10/22/20	0.02	0.021	0.02	0.021	3,790,881.241	19,924,553.598
10/21/20	0.02	0.02	0.02	0.02	4,639,079.688	19,373,736.544
10/20/20	0.021	0.021	0.019	0.02	4,389,118.43	19,091,196.41
10/19/20	0.021	0.022	0.02	0.021	4,119,575.763	20,356,592.131
10/18/20	0.021	0.022	0.021	0.021	2,194,498.168	20,063,144.15
10/17/20	0.022	0.022	0.021	0.021	2,271,926.727	20,293,840.852
10/16/20	0.022	0.022	0.021	0.022	3,310,095.329	20,908,481.749
10/15/20	0.025	0.025	0.022	0.022	4,127,229.025	21,738,905.249
10/14/20	0.022	0.026	0.022	0.025	9,949,567.364	23,780,899.224
10/13/20	0.023	0.023	0.022	0.022	3,755,372.561	21,831,964.248
10/12/20	0.021	0.024	0.021	0.023	6,416,181.375	22,488,687.761
10/11/20	0.022	0.023	0.021	0.021	3,811,798.56	20,488,953.227
10/10/20	0.022	0.024	0.021	0.022	6,340,763.202	21,163,947.113
10/9/20	0.02	0.022	0.02	0.021	4,959,222.613	20,843,204.301
10/8/20	0.019	0.023	0.019	0.02	7,011,690.906	19,819,441.213
10/7/20	0.019	0.019	0.018	0.019	2,261,126.668	18,152,569.957
10/6/20	0.02	0.02	0.018	0.019	3,680,324.743	18,037,088.591
10/5/20	0.02	0.02	0.019	0.02	2,438,730.188	19,339,483.98
10/4/20	0.02	0.02	0.019	0.02	2,172,115.524	19,171,013.465
10/3/20	0.02	0.02	0.02	0.02	1,987,362.55	19,151,630.628
10/2/20	0.02	0.021	0.019	0.02	4,241,882.264	19,142,132.682
10/1/20	0.021	0.021	0.02	0.02	2,652,550.11	19,696,712.339
9/29/20	0.022	0.024	0.021	0.022	3,328,736.23	21,169,022.374
9/28/20	0.022	0.023	0.022	0.022	3,799,857.472	21,459,268.925
9/27/20	0.022	0.022	0.021	0.022	2,866,962.853	20,948,851.49
9/26/20	0.021	0.022	0.021	0.022	2,797,621.55	20,931,576.034
9/25/20	0.021	0.022	0.02	0.021	3,730,725.467	20,447,044.583
9/24/20	0.019	0.021	0.019	0.021	3,287,093.217	20,123,379.031
9/23/20	0.021	0.021	0.019	0.019	2,817,702.625	18,349,481.88
9/22/20	0.022	0.022	0.02	0.021	2,928,453.298	20,251,065.749
9/21/20	0.024	0.025	0.021	0.022	3,640,352.661	21,154,455.609
9/20/20	0.026	0.026	0.024	0.024	2,663,078.844	23,505,047.547
9/19/20	0.025	0.026	0.025	0.026	2,765,643.913	24,990,294.31
9/18/20	0.024	0.026	0.024	0.025	3,626,179.414	24,606,902.161
9/17/20	0.025	0.026	0.024	0.024	3,328,469.094	23,765,692.787
9/16/20	0.026	0.026	0.025	0.025	3,289,596.416	24,507,862.201
9/15/20	0.028	0.028	0.026	0.026	3,357,644.042	25,509,859.495
9/14/20	0.028	0.029	0.027	0.028	3,803,740.495	27,107,768.045
9/13/20	0.03	0.03	0.027	0.028	4,575,089.834	26,899,617.421
9/12/20	0.031	0.032	0.03	0.03	4,337,781.797	29,348,154.378
9/11/20	0.032	0.033	0.029	0.031	6,101,787.924	30,121,717.586
9/10/20	0.028	0.033	0.028	0.032	8,103,654.357	31,426,029.559
9/9/20	0.027	0.029	0.026	0.028	5,207,112.974	27,526,349.967
9/8/20	0.028	0.028	0.026	0.027	4,398,918.043	25,930,530.403
9/7/20	0.029	0.03	0.026	0.028	5,502,137.536	27,008,588.103
9/6/20	0.03	0.03	0.026	0.029	6,680,397.302	28,137,567.407
9/5/20	0.029	0.034	0.028	0.03	15,329,624.191	28,767,996.743
9/4/20	0.028	0.03	0.026	0.029	8,332,074.13	28,553,208.743
9/3/20	0.037	0.039	0.028	0.028	8,508,361.367	27,238,160.573
9/2/20	0.04	0.041	0.034	0.037	10,013,349.472	36,308,507.183
9/1/20	0.044	0.044	0.039	0.04	11,221,389.236	38,499,090.106
8/31/20	0.043	0.048	0.043	0.044	13,000,946.04	42,245,371.245
8/30/20	0.046	0.052	0.043	0.043	18,374,264.273	41,789,632.255
8/29/20	0.039	0.05	0.039	0.046	29,189,270.843	44,532,170.724
8/28/20	0.039	0.04	0.037	0.039	10,645,809.316	38,207,658.375
8/27/20	0.039	0.045	0.037	0.039	24,878,704.734	37,934,482.545
8/26/20	0.035	0.042	0.035	0.039	21,125,274.139	37,494,944.116
8/25/20	0.038	0.038	0.033	0.035	10,456,266.521	34,305,306.715
8/24/20	0.035	0.04	0.034	0.038	12,774,102.907	36,432,361.53
8/23/20	0.033	0.037	0.032	0.035	10,356,599.327	34,195,164.438
8/22/20	0.032	0.035	0.031	0.033	8,332,179.163	32,380,155.544
8/21/20	0.036	0.041	0.032	0.032	17,196,130.287	31,451,704.307
8/20/20	0.032	0.036	0.03	0.036	11,203,829.79	34,397,677.995
8/19/20	0.035	0.036	0.03	0.032	13,185,206.58	30,856,676.844
8/18/20	0.037	0.044	0.035	0.035	27,918,623.748	34,282,028.165
8/17/20	0.03	0.04	0.029	0.037	33,044,452.666	35,440,971.975
8/16/20	0.027	0.03	0.027	0.03	8,392,968.318	28,682,031.817
8/15/20	0.028	0.028	0.027	0.027	4,993,509.061	26,217,714.643
8/14/20	0.026	0.028	0.026	0.028	6,913,041.316	26,974,592.809
8/13/20	0.026	0.026	0.024	0.026	5,432,957.439	25,285,460.492
8/12/20	0.025	0.026	0.024	0.026	5,532,534.756	24,880,079.133
8/11/20	0.026	0.028	0.024	0.025	7,777,142.044	24,289,887.767
8/10/20	0.025	0.027	0.025	0.026	7,376,452.717	25,069,374.809
8/9/20	0.024	0.027	0.024	0.025	7,695,909.851	24,262,447.864
8/8/20	0.023	0.024	0.023	0.024	5,020,552.083	23,193,151.731
8/7/20	0.022	0.023	0.022	0.023	4,150,912.415	22,019,261.764
8/6/20	0.022	0.022	0.021	0.022	3,665,629.305	21,403,707.911
8/5/20	0.022	0.022	0.021	0.022	3,870,511.732	20,980,005.131
8/4/20	0.022	0.022	0.021	0.022	3,831,839.435	21,038,583.509
8/3/20	0.021	0.022	0.021	0.022	3,812,990.618	21,014,069.519
8/2/20	0.022	0.022	0.02	0.021	4,223,815.155	20,211,459.4
8/1/20	0.022	0.022	0.022	0.022	4,072,687.767	21,297,029.581
7/31/20	0.022	0.022	0.022	0.022	4,038,002.888	21,076,968.715
7/30/20	0.022	0.022	0.021	0.022	3,487,537.288	20,967,928.266
7/29/20	0.021	0.023	0.021	0.022	4,668,516.927	21,264,514.826

Similar Coins