Market Cap $4.50T
0.41%
Volume 24h $348.32B
-18.34%
BTC % 54.4%
0.01%
ETH % 12.16%
0.41%
Coins
33.323
+1
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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.00018566 | $0.00015735 | $0.00018581 | $0.00015907 | $53,788 | $185,660 |
| Oct-03 2025 | $0.00015755 | $0.00015746 | $0.00015951 | $0.00015948 | $47,383 | $157,558 |
| Oct-02 2025 | $0.00015837 | $0.00015733 | $0.0001593 | $0.00015868 | $51,702 | $158,379 |
| Oct-01 2025 | $0.00015816 | $0.00013601 | $0.00015927 | $0.00013601 | $53,608 | $158,168 |
| Sep-30 2025 | $0.00013572 | $0.00013512 | $0.000137 | $0.00013607 | $54,045 | $135,722 |
| Sep-29 2025 | $0.00013733 | $0.00013549 | $0.0001374 | $0.00013644 | $56,871 | $137,336 |
| Sep-28 2025 | $0.00013583 | $0.00013512 | $0.00013693 | $0.0001358 | $50,009 | $135,836 |
| Sep-27 2025 | $0.00015484 | $0.00015445 | $0.00015655 | $0.00015655 | $53,314 | $154,841 |
| Sep-26 2025 | $0.00015615 | $0.00015506 | $0.00015706 | $0.00015684 | $55,451 | $156,155 |
| Sep-25 2025 | $0.00015623 | $0.00015512 | $0.00015702 | $0.00015554 | $53,334 | $156,235 |
| Sep-24 2025 | $0.00015515 | $0.00015505 | $0.00015707 | $0.00015662 | $49,101 | $155,153 |
| Sep-23 2025 | $0.00015645 | $0.00015511 | $0.00015708 | $0.00015623 | $50,837 | $156,459 |
| Sep-22 2025 | $0.00015542 | $0.00015511 | $0.00015711 | $0.00015708 | $53,433 | $155,426 |
| Sep-21 2025 | $0.00015558 | $0.00015506 | $0.00015709 | $0.00015619 | $46,317 | $155,587 |
| Sep-20 2025 | $0.00015529 | $0.00015508 | $0.00015693 | $0.00015599 | $53,768 | $155,298 |