Market Cap $2.29T
3.22%
Volume 24h $129.90B
25.71%
BTC % 52.49%
0.68%
ETH % 14.03%
-1.85%
Coins
28.514
+20
Exchanges
885
Last update
4 Seconds 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 |
|---|---|---|---|---|---|---|
| Aug-19 2024 | $0.046249 | $0.045603 | $0.046276 | $0.046043 | $5,274,046 | $56,621,411 |
| Aug-18 2024 | $0.046983 | $0.046352 | $0.047377 | $0.046705 | $4,417,685 | $57,519,984 |
| Aug-17 2024 | $0.046298 | $0.045957 | $0.046525 | $0.046407 | $3,691,335 | $56,681,464 |
| Aug-16 2024 | $0.046593 | $0.045811 | $0.047649 | $0.047181 | $6,498,782 | $57,043,430 |
| Aug-15 2024 | $0.047111 | $0.046226 | $0.048112 | $0.047359 | $8,586,163 | $57,677,638 |
| Aug-14 2024 | $0.047405 | $0.046859 | $0.048736 | $0.048625 | $10,493,845 | $58,037,691 |
| Aug-13 2024 | $0.048512 | $0.047327 | $0.048512 | $0.048096 | $12,373,912 | $59,391,919 |
| Aug-12 2024 | $0.048349 | $0.046376 | $0.053505 | $0.053505 | $51,317,374 | $59,193,003 |
| Aug-11 2024 | $0.050252 | $0.050252 | $0.054759 | $0.054759 | $5,597,896 | $61,522,434 |
| Aug-10 2024 | $0.055175 | $0.052952 | $0.055655 | $0.053136 | $6,158,500 | $67,550,136 |
| Aug-09 2024 | $0.052917 | $0.052327 | $0.053705 | $0.052933 | $12,455,508 | $64,785,311 |
| Aug-08 2024 | $0.052475 | $0.047251 | $0.052475 | $0.047251 | $8,183,153 | $64,244,822 |
| Aug-07 2024 | $0.047394 | $0.04702 | $0.049713 | $0.047455 | $8,847,910 | $58,024,092 |
| Aug-06 2024 | $0.047648 | $0.046636 | $0.048267 | $0.046636 | $7,515,565 | $58,334,690 |
| Aug-05 2024 | $0.046341 | $0.041746 | $0.048406 | $0.048406 | $14,879,674 | $56,734,941 |