Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.LOOMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.08172 | -0.00084 | -1.02% | 0.08259 | 0.08356 | 0.08071 | 13,457,360.00 |
| Jun 01 2024 | 0.08256 | 0.0004 | 0.49% | 0.08218 | 0.0829 | 0.08129 | 6,401,569.00 |
| May 31 2024 | 0.08216 | -0.00024 | -0.29% | 0.08238 | 0.08292 | 0.08048 | 13,788,927.00 |
| May 30 2024 | 0.0824 | -0.00126 | -1.51% | 0.08382 | 0.08464 | 0.08092 | 13,608,230.00 |
| May 29 2024 | 0.08366 | -0.00114 | -1.34% | 0.08515 | 0.08609 | 0.08332 | 16,675,595.00 |
| May 28 2024 | 0.0848 | -0.00148 | -1.72% | 0.08645 | 0.08645 | 0.08303 | 12,545,265.00 |
| May 27 2024 | 0.08628 | 0.00244 | 2.91% | 0.08363 | 0.08727 | 0.08294 | 16,170,584.00 |
| May 26 2024 | 0.08384 | -0.00308 | -3.54% | 0.08691 | 0.08711 | 0.08302 | 15,472,954.00 |
| May 25 2024 | 0.08692 | -0.00003 | -0.03% | 0.08693 | 0.08747 | 0.08579 | 9,561,320.00 |
| May 24 2024 | 0.08695 | 0.00098 | 1.14% | 0.08585 | 0.08723 | 0.08278 | 17,678,418.00 |
| May 23 2024 | 0.08597 | -0.00235 | -2.66% | 0.0882 | 0.08946 | 0.08191 | 22,349,942.00 |
| May 22 2024 | 0.08832 | -0.0012 | -1.34% | 0.08953 | 0.09047 | 0.0871 | 20,002,357.00 |
| May 21 2024 | 0.08952 | -0.00184 | -2.01% | 0.09108 | 0.09199 | 0.08843 | 23,490,846.00 |
| May 20 2024 | 0.09136 | 0.00611 | 7.17% | 0.08555 | 0.09189 | 0.08339 | 31,430,773.00 |
| May 19 2024 | 0.08525 | -0.00508 | -5.62% | 0.08966 | 0.09021 | 0.08485 | 21,249,813.00 |
| May 18 2024 | 0.09033 | -0.00299 | -3.20% | 0.09348 | 0.0955 | 0.08911 | 44,403,094.00 |
| May 17 2024 | 0.09332 | 0.00775 | 9.06% | 0.08534 | 0.10258 | 0.08498 | 209,451,898.00 |
| May 16 2024 | 0.08557 | 0.00544 | 6.79% | 0.08013 | 0.08856 | 0.07947 | 113,143,970.00 |
| May 15 2024 | 0.08013 | 0.00444 | 5.87% | 0.0759 | 0.08055 | 0.07548 | 9,095,575.00 |
| May 14 2024 | 0.07569 | -0.00285 | -3.63% | 0.07835 | 0.07867 | 0.07554 | 14,831,387.00 |
| May 13 2024 | 0.07854 | -0.00123 | -1.54% | 0.08004 | 0.08026 | 0.07547 | 21,249,681.00 |
| May 12 2024 | 0.07977 | 0.00065 | 0.82% | 0.07879 | 0.08298 | 0.07821 | 20,810,113.00 |
| May 11 2024 | 0.07912 | 0.00218 | 2.83% | 0.07706 | 0.08397 | 0.07665 | 78,451,515.00 |
| May 10 2024 | 0.07694 | -0.00471 | -5.77% | 0.08167 | 0.08268 | 0.07606 | 24,701,232.00 |
| May 09 2024 | 0.08165 | 0.00203 | 2.55% | 0.0796 | 0.08235 | 0.07791 | 18,328,679.00 |
| May 08 2024 | 0.07962 | -0.0003 | -0.38% | 0.07983 | 0.08209 | 0.07829 | 29,593,159.00 |
| May 07 2024 | 0.07992 | -0.0008 | -0.99% | 0.08116 | 0.08298 | 0.07959 | 17,150,060.00 |
| May 06 2024 | 0.08072 | -0.00191 | -2.31% | 0.08233 | 0.08469 | 0.08056 | 18,395,519.00 |
| May 05 2024 | 0.08263 | 0.00096 | 1.18% | 0.08164 | 0.0834 | 0.07997 | 19,070,187.00 |
| May 04 2024 | 0.08167 | -0.00056 | -0.68% | 0.08227 | 0.08327 | 0.08128 | 13,728,797.00 |
| May 03 2024 | 0.08223 | 0.00338 | 4.29% | 0.07886 | 0.08333 | 0.07802 | 22,200,185.00 |
| May 02 2024 | 0.07885 | 0.00069 | 0.88% | 0.07751 | 0.08004 | 0.0755 | 28,499,727.00 |
| May 01 2024 | 0.07816 | -0.00112 | -1.41% | 0.07942 | 0.07942 | 0.07328 | 31,908,979.00 |
| Apr 30 2024 | 0.07928 | -0.00782 | -8.98% | 0.08654 | 0.08736 | 0.07683 | 49,656,513.00 |
| Apr 29 2024 | 0.0871 | -0.00445 | -4.86% | 0.09152 | 0.09676 | 0.08522 | 58,075,732.00 |
| Apr 28 2024 | 0.09155 | 0.00145 | 1.61% | 0.08918 | 0.09596 | 0.0884 | 96,764,992.00 |
| Apr 27 2024 | 0.0901 | 0.00111 | 1.25% | 0.08861 | 0.105 | 0.08634 | 341,830,483.00 |
| Apr 26 2024 | 0.08899 | 0.00221 | 2.55% | 0.08653 | 0.09007 | 0.08316 | 40,838,828.00 |
| Apr 25 2024 | 0.08678 | 0.00412 | 4.98% | 0.08271 | 0.09236 | 0.07926 | 61,001,373.00 |
| Apr 24 2024 | 0.08266 | -0.00394 | -4.55% | 0.08664 | 0.08869 | 0.08156 | 20,555,537.00 |
| Apr 23 2024 | 0.0866 | 0.00106 | 1.24% | 0.08529 | 0.08669 | 0.084 | 17,439,002.00 |
| Apr 22 2024 | 0.08554 | 0.00234 | 2.81% | 0.08344 | 0.08635 | 0.08264 | 17,321,212.00 |
| Apr 21 2024 | 0.0832 | -0.00162 | -1.91% | 0.08447 | 0.08556 | 0.08145 | 15,003,911.00 |
| Apr 20 2024 | 0.08482 | 0.00533 | 6.71% | 0.07957 | 0.0852 | 0.07842 | 21,798,353.00 |
| Apr 19 2024 | 0.07949 | 0.00168 | 2.16% | 0.07743 | 0.08245 | 0.07147 | 38,237,945.00 |
| Apr 18 2024 | 0.07781 | 0.0031 | 4.15% | 0.0752 | 0.07834 | 0.07285 | 53,883,565.00 |
| Apr 17 2024 | 0.07471 | -0.00286 | -3.69% | 0.07725 | 0.0783 | 0.07255 | 21,675,229.00 |
| Apr 16 2024 | 0.07757 | -0.00023 | -0.30% | 0.07751 | 0.07898 | 0.07348 | 22,636,296.00 |
| Apr 15 2024 | 0.0778 | -0.00175 | -2.20% | 0.07912 | 0.08398 | 0.07447 | 28,804,992.00 |
| Apr 14 2024 | 0.07955 | 0.00572 | 7.75% | 0.07394 | 0.08034 | 0.07098 | 99,395,300.00 |
| Apr 13 2024 | 0.07383 | -0.01268 | -14.66% | 0.08643 | 0.08702 | 0.06307 | 136,867,478.00 |
| Apr 12 2024 | 0.08651 | -0.01788 | -17.13% | 0.10447 | 0.10583 | 0.07312 | 130,180,813.00 |
| Apr 11 2024 | 0.10439 | -0.00006 | -0.06% | 0.10419 | 0.10556 | 0.10235 | 20,905,520.00 |
| Apr 10 2024 | 0.10445 | 0.00053 | 0.51% | 0.10351 | 0.10521 | 0.09903 | 37,979,756.00 |
| Apr 09 2024 | 0.10392 | -0.00529 | -4.84% | 0.10937 | 0.10972 | 0.10303 | 36,289,422.00 |
| Apr 08 2024 | 0.10921 | 0.00338 | 3.19% | 0.10552 | 0.11029 | 0.10348 | 27,615,671.00 |
| Apr 07 2024 | 0.10583 | 0.00114 | 1.09% | 0.10446 | 0.10736 | 0.10422 | 21,516,467.00 |
| Apr 06 2024 | 0.10469 | 0.00148 | 1.43% | 0.10307 | 0.10577 | 0.10289 | 19,036,614.00 |
| Apr 05 2024 | 0.10321 | -0.00139 | -1.33% | 0.104 | 0.10777 | 0.09807 | 39,799,467.00 |
| Apr 04 2024 | 0.1046 | 0.00377 | 3.74% | 0.10115 | 0.10572 | 0.09772 | 45,924,262.00 |
| Apr 03 2024 | 0.10083 | -0.00072 | -0.71% | 0.10166 | 0.10514 | 0.09661 | 38,814,536.00 |
| Apr 02 2024 | 0.10155 | -0.00929 | -8.38% | 0.11054 | 0.11059 | 0.09975 | 47,164,442.00 |
| Apr 01 2024 | 0.11084 | -0.00855 | -7.16% | 0.12311 | 0.12414 | 0.1069 | 83,853,149.00 |
| Mar 31 2024 | 0.11939 | 0.00254 | 2.17% | 0.11642 | 0.12039 | 0.11576 | 33,103,299.00 |
| Mar 30 2024 | 0.11685 | 0.00022 | 0.19% | 0.11626 | 0.11871 | 0.11531 | 25,115,683.00 |
| Mar 29 2024 | 0.11663 | -0.0019 | -1.60% | 0.11827 | 0.12068 | 0.11474 | 49,091,893.00 |
| Mar 28 2024 | 0.11853 | -0.00085 | -0.71% | 0.12004 | 0.12123 | 0.11459 | 39,561,819.00 |
| Mar 27 2024 | 0.11938 | -0.00579 | -4.63% | 0.1241 | 0.12959 | 0.1166 | 73,125,638.00 |
| Mar 26 2024 | 0.12517 | 0.00565 | 4.73% | 0.11938 | 0.12783 | 0.11925 | 77,899,564.00 |
| Mar 25 2024 | 0.11952 | 0.0086 | 7.75% | 0.11033 | 0.11997 | 0.10925 | 54,173,546.00 |
| Mar 24 2024 | 0.11092 | 0.00409 | 3.83% | 0.10738 | 0.11283 | 0.10671 | 55,969,832.00 |
| Mar 23 2024 | 0.10683 | 0.00191 | 1.82% | 0.10413 | 0.11033 | 0.1028 | 53,987,539.00 |
| Mar 22 2024 | 0.10492 | -0.00703 | -6.28% | 0.11058 | 0.11149 | 0.10209 | 36,091,536.00 |
| Mar 21 2024 | 0.11195 | 0.00817 | 7.87% | 0.10338 | 0.1137 | 0.10282 | 76,790,008.00 |
| Mar 20 2024 | 0.10378 | 0.01124 | 12.15% | 0.09334 | 0.10414 | 0.08955 | 92,689,860.00 |
| Mar 19 2024 | 0.09254 | -0.0098 | -9.58% | 0.10236 | 0.1036 | 0.08986 | 58,318,847.00 |
| Mar 18 2024 | 0.10234 | -0.00713 | -6.51% | 0.10894 | 0.10996 | 0.10048 | 40,888,438.00 |
| Mar 17 2024 | 0.10947 | 0.00217 | 2.02% | 0.10797 | 0.11099 | 0.09936 | 48,264,171.00 |
| Mar 16 2024 | 0.1073 | -0.01006 | -8.57% | 0.11728 | 0.11834 | 0.10447 | 50,742,791.00 |
| Mar 15 2024 | 0.11736 | -0.01958 | -14.30% | 0.12938 | 0.13043 | 0.10962 | 63,514,273.00 |
| Mar 14 2024 | 0.13694 | 0.00 | 0.00% | 0.13694 | 0.13694 | 0.13694 | 0.00 |
| Mar 13 2024 | 0.13694 | 0.00656 | 5.03% | 0.129 | 0.149 | 0.12551 | 286,653,184.00 |
| Mar 12 2024 | 0.13038 | 0.00802 | 6.55% | 0.12157 | 0.13093 | 0.1135 | 111,426,390.00 |
| Mar 11 2024 | 0.12236 | 0.01021 | 9.10% | 0.11211 | 0.12574 | 0.10736 | 176,079,502.00 |
| Mar 10 2024 | 0.11215 | -0.00148 | -1.30% | 0.11327 | 0.11415 | 0.1083 | 47,018,320.00 |
| Mar 09 2024 | 0.11363 | 0.00339 | 3.08% | 0.11016 | 0.11405 | 0.10857 | 55,372,298.00 |
| Mar 08 2024 | 0.11024 | 0.00031 | 0.28% | 0.11012 | 0.11261 | 0.10439 | 45,216,138.00 |
| Mar 07 2024 | 0.10993 | 0.00419 | 3.96% | 0.10636 | 0.11104 | 0.10575 | 67,452,443.00 |
| Mar 06 2024 | 0.10574 | 0.00481 | 4.77% | 0.10124 | 0.106 | 0.09782 | 67,945,424.00 |
| Mar 05 2024 | 0.10093 | -0.01039 | -9.33% | 0.11131 | 0.11568 | 0.088 | 142,907,976.00 |
