Market Cap $3.58T
3.12%
Volume 24h $294.89B
-19.43%
BTC % 57.57%
-1.68%
ETH % 9.02%
5.76%
Coins
31.833
+22
Exchanges
885
Last update
37 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 |
|---|---|---|---|---|---|---|
| May-13 2025 | $0.00412324 | $0.0040144 | $0.00412324 | $0.00408792 | $1,281,611 | $5,124,863 |
| May-12 2025 | $0.00410256 | $0.00399222 | $0.00438139 | $0.0043042 | $1,692,270 | $5,099,159 |
| May-11 2025 | $0.00432137 | $0.00392797 | $0.00457535 | $0.00403595 | $1,758,712 | $5,371,126 |
| May-10 2025 | $0.00400155 | $0.00387746 | $0.00413721 | $0.00413409 | $1,686,410 | $4,973,621 |
| May-09 2025 | $0.00419081 | $0.00398246 | $0.00439711 | $0.00420965 | $1,986,044 | $5,208,849 |
| May-08 2025 | $0.00425302 | $0.00357074 | $0.00496524 | $0.00486879 | $5,338,125 | $5,286,173 |
| May-07 2025 | $0.00442028 | $0.00343644 | $0.00985969 | $0.00985969 | $19,586,606 | $5,494,065 |
| May-06 2025 | $0.010633 | $0.0090027 | $0.01879 | $0.018449 | $119,778,254 | $13,216,353 |
| May-05 2025 | $0.01843 | $0.017828 | $0.018592 | $0.018408 | $99,334,951 | $22,907,491 |
| May-04 2025 | $0.018506 | $0.018485 | $0.019924 | $0.019584 | $36,358,908 | $23,002,618 |
| May-03 2025 | $0.019234 | $0.019234 | $0.021902 | $0.021166 | $28,472,795 | $23,906,666 |
| May-02 2025 | $0.021367 | $0.01925 | $0.021576 | $0.021576 | $20,054,634 | $26,558,610 |
| May-01 2025 | $0.022251 | $0.019867 | $0.033367 | $0.033367 | $10,336,705 | $27,656,983 |
| Apr-30 2025 | $0.028498 | $0.021252 | $0.034685 | $0.022314 | $16,811,620 | $35,421,547 |
| Apr-29 2025 | $0.02232 | $0.022264 | $0.023848 | $0.023848 | $16,241,507 | $27,742,760 |