時価総額 $4.12T
0.5%
ボリューム24h $258.20B
BTC % 57.05%
-0.43%
ETH % 10.61%
1.32%
硬貨
32.486
+2
取引所
885
最後の更新
34 秒 前
Loom Network (LOOM) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jul-18 2025 | $0.00200062 | $0.00200062 | $0.00209838 | $0.00208767 | $959,904 | $2,486,618 |
| Jul-17 2025 | $0.00206878 | $0.0020018 | $0.00214339 | $0.00206048 | $1,387,021 | $2,571,330 |
| Jul-16 2025 | $0.00207088 | $0.00205153 | $0.00221673 | $0.00216973 | $1,098,493 | $2,573,952 |
| Jul-15 2025 | $0.00215078 | $0.00193861 | $0.00229115 | $0.00229115 | $1,520,222 | $2,673,257 |
| Jul-14 2025 | $0.00227117 | $0.00209636 | $0.00288626 | $0.00238772 | $2,723,787 | $2,822,894 |
| Jul-13 2025 | $0.00241255 | $0.0014594 | $0.002733 | $0.0014594 | $2,768,275 | $2,998,613 |
| Jul-12 2025 | $0.00147194 | $0.00147194 | $0.00166603 | $0.00147241 | $997,536 | $1,829,505 |
| Jul-11 2025 | $0.00149863 | $0.00139161 | $0.00170683 | $0.00139161 | $1,306,649 | $1,862,687 |
| Jul-10 2025 | $0.00140163 | $0.001345 | $0.00142347 | $0.00141275 | $1,040,728 | $1,742,123 |
| Jul-09 2025 | $0.00140178 | $0.00139321 | $0.00150026 | $0.00147007 | $990,348 | $1,742,313 |
| Jul-08 2025 | $0.001462 | $0.00143306 | $0.00154394 | $0.00144268 | $1,242,422 | $1,817,159 |
| Jul-07 2025 | $0.00144277 | $0.00143261 | $0.00156008 | $0.00153131 | $882,283 | $1,793,256 |
| Jul-06 2025 | $0.00154312 | $0.0014134 | $0.00156919 | $0.0014134 | $903,813 | $1,917,977 |
| Jul-05 2025 | $0.00141421 | $0.00139224 | $0.00148702 | $0.00148702 | $868,402 | $1,757,757 |
| Jul-04 2025 | $0.0015011 | $0.00146303 | $0.00157073 | $0.0015506 | $946,830 | $1,865,760 |