Market Cap $2.45T
-0.55%
Volume 24h $91.84B
-60.89%
BTC % 52.9%
0.17%
ETH % 13.01%
-0.69%
Coins
28.913
+4
Exchanges
885
Last update
1 minute ago
Loom Network (LOOM) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-28 2024 | $0.060944 | $0.058286 | $0.061117 | $0.060162 | $10,902,338 | $75,527,094 |
| Sep-27 2024 | $0.059462 | $0.058068 | $0.06045 | $0.058407 | $10,196,118 | $73,689,796 |
| Sep-26 2024 | $0.05919 | $0.0571 | $0.05919 | $0.058543 | $11,190,553 | $73,353,676 |
| Sep-25 2024 | $0.059678 | $0.05888 | $0.065096 | $0.065096 | $23,382,276 | $73,957,520 |
| Sep-24 2024 | $0.062766 | $0.062129 | $0.064482 | $0.064163 | $41,439,324 | $77,784,969 |
| Sep-23 2024 | $0.064271 | $0.060616 | $0.068469 | $0.060616 | $109,196,237 | $79,649,359 |
| Sep-22 2024 | $0.062316 | $0.055902 | $0.070515 | $0.058155 | $202,984,730 | $77,227,191 |
| Sep-21 2024 | $0.060669 | $0.053062 | $0.066377 | $0.053546 | $206,468,811 | $75,186,421 |
| Sep-20 2024 | $0.050399 | $0.048754 | $0.053222 | $0.049701 | $23,803,444 | $62,458,714 |
| Sep-19 2024 | $0.048836 | $0.04714 | $0.04962 | $0.04776 | $10,150,878 | $60,521,145 |
| Sep-18 2024 | $0.047394 | $0.045997 | $0.048546 | $0.047867 | $11,743,207 | $58,734,994 |
| Sep-17 2024 | $0.048629 | $0.047354 | $0.052808 | $0.04843 | $55,981,466 | $60,264,798 |
| Sep-16 2024 | $0.04644 | $0.044738 | $0.049064 | $0.045572 | $30,883,514 | $57,552,085 |
| Sep-15 2024 | $0.044249 | $0.044249 | $0.046445 | $0.046445 | $2,443,517 | $54,837,170 |
| Sep-14 2024 | $0.045593 | $0.045363 | $0.046425 | $0.046175 | $2,444,724 | $56,502,578 |