Cap Mercado $2.47T
-4.99%
Volume 24h $171.98B
14.3%
BTC % 50.47%
-0.15%
ETH % 15.39%
-0.13%
Moedas
26.834
+42
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Loom Network (LOOM), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-24 2024 | $0.082116 | $0.082116 | $0.088312 | $0.086507 | $10,186,252 | $100,532,861 |
| Apr-23 2024 | $0.085979 | $0.084515 | $0.086349 | $0.08591 | $8,768,812 | $105,262,376 |
| Apr-22 2024 | $0.086297 | $0.083309 | $0.086297 | $0.08378 | $8,446,822 | $105,651,292 |
| Apr-21 2024 | $0.083247 | $0.082357 | $0.085545 | $0.084451 | $8,222,027 | $101,916,944 |
| Apr-20 2024 | $0.084633 | $0.078928 | $0.085167 | $0.079709 | $10,800,064 | $103,614,906 |
| Apr-19 2024 | $0.079092 | $0.073523 | $0.080854 | $0.077152 | $16,908,108 | $96,830,334 |
| Apr-18 2024 | $0.078234 | $0.073266 | $0.078234 | $0.0745 | $11,542,118 | $95,780,034 |
| Apr-17 2024 | $0.075775 | $0.073812 | $0.078114 | $0.077029 | $8,662,844 | $92,769,516 |
| Apr-16 2024 | $0.077925 | $0.074019 | $0.078143 | $0.077714 | $11,052,154 | $95,401,801 |
| Apr-15 2024 | $0.078124 | $0.076005 | $0.083297 | $0.079618 | $11,092,806 | $95,645,777 |
| Apr-14 2024 | $0.079897 | $0.07152 | $0.079897 | $0.07395 | $18,326,822 | $97,815,992 |
| Apr-13 2024 | $0.074571 | $0.067935 | $0.086167 | $0.086167 | $27,187,718 | $91,295,802 |
| Apr-12 2024 | $0.085626 | $0.083241 | $0.105583 | $0.104294 | $28,667,575 | $104,830,252 |
| Apr-11 2024 | $0.104368 | $0.103087 | $0.105034 | $0.104396 | $9,460,076 | $127,775,858 |
| Apr-10 2024 | $0.104638 | $0.100729 | $0.104638 | $0.104239 | $12,327,081 | $128,105,946 |