LOOMBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 02 2024 | 0.00000121 | -0.00000001 | -0.82% | 0.00000122 | 0.00000123 | 0.00000119 | 258,234.00 |
Jun 01 2024 | 0.00000122 | 0.00000000 | 0.00% | 0.00000122 | 0.00000123 | 0.00000120 | 146,590.00 |
May 31 2024 | 0.00000122 | 0.00000001 | 0.83% | 0.00000121 | 0.00000122 | 0.00000119 | 375,023.00 |
May 30 2024 | 0.00000121 | -0.00000003 | -2.42% | 0.00000123 | 0.00000125 | 0.00000120 | 390,773.00 |
May 29 2024 | 0.00000124 | 0.00000000 | 0.00% | 0.00000123 | 0.00000127 | 0.00000123 | 500,576.00 |
May 28 2024 | 0.00000124 | 0.00000000 | 0.00% | 0.00000124 | 0.00000126 | 0.00000122 | 284,836.00 |
May 27 2024 | 0.00000124 | 0.00000001 | 0.81% | 0.00000122 | 0.00000125 | 0.00000121 | 568,905.00 |
May 26 2024 | 0.00000123 | -0.00000002 | -1.60% | 0.00000125 | 0.00000126 | 0.00000121 | 1,465,675.00 |
May 25 2024 | 0.00000125 | -0.00000002 | -1.57% | 0.00000127 | 0.00000128 | 0.00000124 | 877,027.00 |
May 24 2024 | 0.00000127 | 0.00000000 | 0.00% | 0.00000127 | 0.00000128 | 0.00000124 | 500,217.00 |
May 23 2024 | 0.00000127 | -0.00000001 | -0.78% | 0.00000127 | 0.00000129 | 0.00000124 | 631,327.00 |
May 22 2024 | 0.00000128 | 0.00000000 | 0.00% | 0.00000128 | 0.00000130 | 0.00000125 | 438,840.00 |
May 21 2024 | 0.00000128 | 0.00000000 | 0.00% | 0.00000128 | 0.00000130 | 0.00000124 | 289,691.00 |
May 20 2024 | 0.00000128 | -0.00000001 | -0.78% | 0.00000129 | 0.00000131 | 0.00000126 | 2,061,556.00 |
May 19 2024 | 0.00000129 | -0.00000006 | -4.44% | 0.00000136 | 0.00000136 | 0.00000128 | 460,364.00 |
May 18 2024 | 0.00000135 | -0.00000004 | -2.88% | 0.00000139 | 0.00000142 | 0.00000133 | 1,296,418.00 |
May 17 2024 | 0.00000139 | 0.00000008 | 6.11% | 0.00000131 | 0.00000156 | 0.00000130 | 5,519,682.00 |
May 16 2024 | 0.00000131 | 0.00000009 | 7.38% | 0.00000122 | 0.00000135 | 0.00000120 | 3,968,960.00 |
May 15 2024 | 0.00000122 | 0.00000000 | 0.00% | 0.00000122 | 0.00000124 | 0.00000120 | 1,091,440.00 |
May 14 2024 | 0.00000122 | -0.00000003 | -2.40% | 0.00000125 | 0.00000126 | 0.00000122 | 581,719.00 |
May 13 2024 | 0.00000125 | -0.00000005 | -3.85% | 0.00000130 | 0.00000130 | 0.00000124 | 997,338.00 |
May 12 2024 | 0.00000130 | -0.00000001 | -0.76% | 0.00000131 | 0.00000135 | 0.00000128 | 515,824.00 |
May 11 2024 | 0.00000131 | 0.00000005 | 3.97% | 0.00000126 | 0.00000137 | 0.00000125 | 3,063,902.00 |
May 10 2024 | 0.00000126 | -0.00000003 | -2.33% | 0.00000130 | 0.00000132 | 0.00000125 | 1,433,080.00 |
May 09 2024 | 0.00000129 | -0.00000001 | -0.77% | 0.00000130 | 0.00000132 | 0.00000128 | 1,794,648.00 |
May 08 2024 | 0.00000130 | 0.00000001 | 0.78% | 0.00000127 | 0.00000131 | 0.00000126 | 594,549.00 |
May 07 2024 | 0.00000129 | 0.00000001 | 0.78% | 0.00000128 | 0.00000130 | 0.00000127 | 277,720.00 |
May 06 2024 | 0.00000128 | -0.00000001 | -0.78% | 0.00000130 | 0.00000131 | 0.00000128 | 525,849.00 |
May 05 2024 | 0.00000129 | 0.00000002 | 1.57% | 0.00000127 | 0.00000130 | 0.00000126 | 665,962.00 |
May 04 2024 | 0.00000127 | -0.00000005 | -3.79% | 0.00000132 | 0.00000132 | 0.00000127 | 179,089.00 |
May 03 2024 | 0.00000132 | -0.00000001 | -0.75% | 0.00000133 | 0.00000135 | 0.00000130 | 920,251.00 |
May 02 2024 | 0.00000133 | -0.00000001 | -0.75% | 0.00000133 | 0.00000135 | 0.00000132 | 654,428.00 |
May 01 2024 | 0.00000134 | 0.00000003 | 2.29% | 0.00000131 | 0.00000135 | 0.00000128 | 574,609.00 |
Apr 30 2024 | 0.00000131 | -0.00000005 | -3.68% | 0.00000136 | 0.00000137 | 0.00000128 | 1,955,041.00 |
Apr 29 2024 | 0.00000136 | -0.00000008 | -5.56% | 0.00000143 | 0.00000153 | 0.00000136 | 2,278,552.00 |
Apr 28 2024 | 0.00000144 | 0.00000001 | 0.70% | 0.00000142 | 0.00000150 | 0.00000140 | 2,855,823.00 |
Apr 27 2024 | 0.00000143 | 0.00000003 | 2.14% | 0.00000139 | 0.00000167 | 0.00000137 | 12,848,854.00 |
Apr 26 2024 | 0.00000140 | 0.00000005 | 3.70% | 0.00000135 | 0.00000140 | 0.00000129 | 930,187.00 |
Apr 25 2024 | 0.00000135 | 0.00000007 | 5.47% | 0.00000128 | 0.00000141 | 0.00000123 | 2,987,598.00 |
Apr 24 2024 | 0.00000128 | -0.00000002 | -1.54% | 0.00000130 | 0.00000133 | 0.00000127 | 691,608.00 |
Apr 23 2024 | 0.00000130 | 0.00000001 | 0.78% | 0.00000129 | 0.00000131 | 0.00000126 | 865,823.00 |
Apr 22 2024 | 0.00000129 | 0.00000000 | 0.00% | 0.00000129 | 0.00000130 | 0.00000127 | 335,010.00 |
Apr 21 2024 | 0.00000129 | -0.00000002 | -1.53% | 0.00000131 | 0.00000132 | 0.00000126 | 704,409.00 |
Apr 20 2024 | 0.00000131 | 0.00000006 | 4.80% | 0.00000125 | 0.00000132 | 0.00000123 | 347,109.00 |
Apr 19 2024 | 0.00000125 | 0.00000002 | 1.63% | 0.00000123 | 0.00000126 | 0.00000119 | 791,833.00 |
Apr 18 2024 | 0.00000123 | 0.00000001 | 0.82% | 0.00000122 | 0.00000125 | 0.00000119 | 539,673.00 |
Apr 17 2024 | 0.00000122 | 0.00000000 | 0.00% | 0.00000122 | 0.00000126 | 0.00000119 | 428,521.00 |
Apr 16 2024 | 0.00000122 | 0.00000000 | 0.00% | 0.00000123 | 0.00000125 | 0.00000119 | 927,771.00 |
Apr 15 2024 | 0.00000122 | 0.00000000 | 0.00% | 0.00000121 | 0.00000126 | 0.00000119 | 2,182,095.00 |
Apr 14 2024 | 0.00000122 | 0.00000006 | 5.17% | 0.00000116 | 0.00000123 | 0.00000113 | 1,804,375.00 |
Apr 13 2024 | 0.00000116 | -0.00000013 | -10.08% | 0.00000128 | 0.00000129 | 0.00000103 | 3,719,282.00 |
Apr 12 2024 | 0.00000129 | -0.00000020 | -13.42% | 0.00000149 | 0.00000149 | 0.00000114 | 6,985,125.00 |
Apr 11 2024 | 0.00000149 | 0.00000001 | 0.68% | 0.00000148 | 0.00000150 | 0.00000146 | 383,805.00 |
Apr 10 2024 | 0.00000148 | -0.00000003 | -1.99% | 0.00000151 | 0.00000152 | 0.00000146 | 782,007.00 |
Apr 09 2024 | 0.00000151 | -0.00000002 | -1.31% | 0.00000153 | 0.00000167 | 0.00000150 | 840,262.00 |
Apr 08 2024 | 0.00000153 | 0.00000000 | 0.00% | 0.00000152 | 0.00000154 | 0.00000145 | 1,901,104.00 |
Apr 07 2024 | 0.00000153 | 0.00000001 | 0.66% | 0.00000152 | 0.00000154 | 0.00000151 | 247,613.00 |
Apr 06 2024 | 0.00000152 | -0.00000001 | -0.65% | 0.00000153 | 0.00000157 | 0.00000151 | 480,612.00 |
Apr 05 2024 | 0.00000153 | 0.00000000 | 0.00% | 0.00000151 | 0.00000157 | 0.00000148 | 1,645,596.00 |
Apr 04 2024 | 0.00000153 | 0.00000000 | 0.00% | 0.00000153 | 0.00000155 | 0.00000150 | 507,592.00 |
Apr 03 2024 | 0.00000153 | -0.00000003 | -1.92% | 0.00000155 | 0.00000158 | 0.00000150 | 1,161,524.00 |
Apr 02 2024 | 0.00000156 | -0.00000004 | -2.50% | 0.00000159 | 0.00000159 | 0.00000152 | 1,059,546.00 |
Apr 01 2024 | 0.00000160 | -0.00000007 | -4.19% | 0.00000173 | 0.00000175 | 0.00000155 | 3,222,522.00 |
Mar 31 2024 | 0.00000167 | 0.00000000 | 0.00% | 0.00000167 | 0.00000171 | 0.00000165 | 878,137.00 |
Mar 30 2024 | 0.00000167 | 0.00000000 | 0.00% | 0.00000167 | 0.00000170 | 0.00000165 | 563,285.00 |
Mar 29 2024 | 0.00000167 | -0.00000001 | -0.60% | 0.00000168 | 0.00000172 | 0.00000164 | 886,997.00 |
Mar 28 2024 | 0.00000168 | -0.00000004 | -2.33% | 0.00000172 | 0.00000174 | 0.00000166 | 700,520.00 |
Mar 27 2024 | 0.00000172 | -0.00000005 | -2.82% | 0.00000178 | 0.00000183 | 0.00000168 | 2,685,259.00 |
Mar 26 2024 | 0.00000177 | 0.00000006 | 3.51% | 0.00000171 | 0.00000183 | 0.00000165 | 2,009,701.00 |
Mar 25 2024 | 0.00000171 | 0.00000006 | 3.64% | 0.00000166 | 0.00000171 | 0.00000164 | 2,670,048.00 |
Mar 24 2024 | 0.00000165 | -0.00000002 | -1.20% | 0.00000167 | 0.00000176 | 0.00000164 | 1,429,920.00 |
Mar 23 2024 | 0.00000167 | 0.00000002 | 1.21% | 0.00000166 | 0.00000168 | 0.00000162 | 373,313.00 |
Mar 22 2024 | 0.00000165 | -0.00000006 | -3.51% | 0.00000170 | 0.00000170 | 0.00000161 | 805,905.00 |
Mar 21 2024 | 0.00000171 | 0.00000018 | 11.76% | 0.00000152 | 0.00000173 | 0.00000152 | 3,765,555.00 |
Mar 20 2024 | 0.00000153 | 0.00000004 | 2.68% | 0.00000150 | 0.00000162 | 0.00000147 | 2,602,319.00 |
Mar 19 2024 | 0.00000149 | -0.00000003 | -1.97% | 0.00000152 | 0.00000153 | 0.00000142 | 2,014,808.00 |
Mar 18 2024 | 0.00000152 | -0.00000007 | -4.40% | 0.00000159 | 0.00000160 | 0.00000150 | 3,854,273.00 |
Mar 17 2024 | 0.00000159 | -0.00000003 | -1.85% | 0.00000164 | 0.00000167 | 0.00000153 | 1,308,087.00 |
Mar 16 2024 | 0.00000162 | -0.00000007 | -4.14% | 0.00000169 | 0.00000170 | 0.00000158 | 1,708,410.00 |
Mar 15 2024 | 0.00000169 | -0.00000006 | -3.43% | 0.00000180 | 0.00000182 | 0.00000164 | 5,091,607.00 |
Mar 14 2024 | 0.00000175 | -0.00000011 | -5.91% | 0.00000186 | 0.00000191 | 0.00000172 | 2,047,096.00 |
Mar 13 2024 | 0.00000186 | 0.00000004 | 2.20% | 0.00000182 | 0.00000205 | 0.00000175 | 10,119,172.00 |
Mar 12 2024 | 0.00000182 | 0.00000012 | 7.06% | 0.00000168 | 0.00000183 | 0.00000162 | 3,026,205.00 |
Mar 11 2024 | 0.00000170 | 0.00000007 | 4.29% | 0.00000163 | 0.00000177 | 0.00000156 | 7,050,486.00 |
Mar 10 2024 | 0.00000163 | -0.00000003 | -1.81% | 0.00000165 | 0.00000167 | 0.00000157 | 1,628,989.00 |
Mar 09 2024 | 0.00000166 | 0.00000004 | 2.47% | 0.00000161 | 0.00000167 | 0.00000160 | 2,049,225.00 |
Mar 08 2024 | 0.00000162 | -0.00000003 | -1.82% | 0.00000165 | 0.00000168 | 0.00000154 | 1,779,939.00 |
Mar 07 2024 | 0.00000165 | 0.00000005 | 3.13% | 0.00000163 | 0.00000170 | 0.00000160 | 2,255,294.00 |
Mar 06 2024 | 0.00000160 | 0.00000002 | 1.27% | 0.00000158 | 0.00000161 | 0.00000151 | 1,731,259.00 |
Mar 05 2024 | 0.00000158 | -0.00000006 | -3.66% | 0.00000163 | 0.00000174 | 0.00000139 | 5,433,383.00 |