Market Cap $4.07T
-2.7%
Volume 24h $375.57B
9.98%
BTC % 55.21%
0.32%
ETH % 12.28%
-1.14%
Coins
32.821
+12
Exchanges
885
Last update
1 minute ago
The Loonies (LOON) 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 2025 | $0.00019949 | $0.00019837 | $0.00020375 | $0.00020035 | $50,248 | $199,494 |
| Aug-18 2025 | $0.00019981 | $0.00019807 | $0.000208 | $0.00020454 | $50,677 | $199,812 |
| Aug-17 2025 | $0.00020595 | $0.00020311 | $0.00020818 | $0.00020497 | $52,557 | $205,954 |
| Aug-16 2025 | $0.00020874 | $0.00020543 | $0.00021146 | $0.00021093 | $46,927 | $208,742 |
| Aug-15 2025 | $0.00020869 | $0.00020578 | $0.00021214 | $0.00020638 | $49,382 | $208,694 |
| Aug-14 2025 | $0.00020845 | $0.00020638 | $0.00021189 | $0.00020726 | $49,271 | $208,457 |
| Aug-13 2025 | $0.0002087 | $0.00017843 | $0.0002087 | $0.00018029 | $60,545 | $208,700 |
| Aug-12 2025 | $0.00017822 | $0.00017822 | $0.00018358 | $0.00018342 | $47,839 | $178,222 |
| Aug-11 2025 | $0.00018212 | $0.00017865 | $0.00018355 | $0.00017925 | $49,853 | $182,126 |
| Aug-10 2025 | $0.00017862 | $0.0001783 | $0.00018365 | $0.00018091 | $48,034 | $178,624 |
| Aug-09 2025 | $0.00017868 | $0.00017835 | $0.00018361 | $0.00018206 | $48,498 | $178,686 |
| Aug-08 2025 | $0.00017837 | $0.00017587 | $0.00018232 | $0.00017822 | $49,955 | $178,377 |
| Aug-07 2025 | $0.00017874 | $0.00017584 | $0.0001816 | $0.00017793 | $48,445 | $178,741 |
| Aug-06 2025 | $0.00017742 | $0.00017625 | $0.00018139 | $0.00017716 | $49,200 | $177,428 |
| Aug-05 2025 | $0.00017786 | $0.00017336 | $0.00023337 | $0.0002306 | $40,128 | $177,864 |