Loom Network Historical Data - LOOMEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Loom Network (Cryptocurrency:LOOMEUR)
Loom Network (Cryptocurrency:LOOMEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Loom Network	LOOMEUR	Crypto	82,201,949	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.001376	-1.88%	0.071675	0.070519	0.07196

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.074384	0.074384	0.07073	0.073051	0.0337 - 0.47696

Exchange	Last Trade	Size	Trade Price	Currency
BITV	22:15:35	5,948.60	0.071658	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
975.37	13,634.55	LOOM	LOOMUSD	LOOMGBP	LOOMBTC

LOOMEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.07813	0.098578	0.067817	5,155,399.46	-0.006455	-8.26%
1 Month	0.093088	0.10149	0.061	1,658,215.46	-0.021413	-23.00%
3 Months	0.078735	0.12673	0.061	1,902,911.40	-0.00706	-8.97%
6 Months	0.11097	0.15034	0.061	3,614,645.44	-0.039295	-35.41%
1 Year	0.053636	0.47696	0.0337	7,178,124.61	0.018039	33.63%
3 Years	0.130043	0.47696	0.027237	10,344,290.32	-0.058368	-44.88%
5 Years	0.054261	16,421.04	0.000356	19,063,623.50	0.017414	32.09%

LOOMEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 01 2024	0.073051	-0.001333	-1.79%	0.074384	0.074384	0.072608	7,303.00
Apr 30 2024	0.074384	-0.007341	-8.98%	0.084427	0.084427	0.072105	2,160,464.00
Apr 29 2024	0.081725	-0.002702	-3.20%	0.073242	0.090068	0.067817	1,127,486.00
Apr 28 2024	0.084427	-0.006504	-7.15%	0.083128	0.08892	0.082417	5,104,868.00
Apr 27 2024	0.090931	0.006979	8.31%	0.081989	0.098578	0.080993	26,664,726.00
Apr 26 2024	0.083952	0.008352	11.05%	0.080637	0.083975	0.077706	1,008,206.00
Apr 25 2024	0.0756	-0.002361	-3.03%	0.07813	0.07813	0.074639	14,740.00
Apr 24 2024	0.077961	-0.002566	-3.19%	0.080531	0.082739	0.077961	226,470.00
Apr 23 2024	0.080527	0.002397	3.07%	0.07813	0.08071	0.07813	675.00
Apr 22 2024	0.07813	0.00	0.00%	0.073242	0.07891	0.067817	442,795.00
Apr 21 2024	0.07813	0.002914	3.87%	0.079692	0.080023	0.07659	116,142.00
Apr 20 2024	0.075216	0.000876	1.18%	0.07434	0.075216	0.07434	568.00
Apr 19 2024	0.07434	0.00361	5.10%	0.073242	0.076655	0.067817	747,445.00
Apr 18 2024	0.07073	0.0007	1.00%	0.07003	0.07073	0.06865	1,997.00
Apr 17 2024	0.07003	-0.003623	-4.92%	0.073417	0.0736	0.06843	431,204.00
Apr 16 2024	0.073653	0.000236	0.32%	0.073417	0.074441	0.069237	455,315.00
Apr 15 2024	0.073417	-0.001586	-2.11%	0.07434	0.078951	0.070277	581,908.00
Apr 14 2024	0.075003	0.003703	5.19%	0.071576	0.07659	0.068772	737,953.00
Apr 13 2024	0.0713	-0.010801	-13.16%	0.08169	0.081955	0.061	1,446,343.00
Apr 12 2024	0.082101	-0.015075	-15.51%	0.096848	0.098699	0.0722	2,470,280.00
Apr 11 2024	0.097176	0.000328	0.34%	0.096848	0.097692	0.095438	51,358.00
Apr 10 2024	0.096848	0.000601	0.62%	0.096247	0.097613	0.091877	625,676.00
Apr 09 2024	0.096247	-0.004153	-4.14%	0.1004	0.10089	0.095	310,917.00
Apr 08 2024	0.1004	0.002678	2.74%	0.097496	0.10149	0.095899	888,304.00
Apr 07 2024	0.097722	0.001888	1.97%	0.09724	0.099105	0.096388	237,142.00
Apr 06 2024	0.095834	0.000206	0.22%	0.095294	0.096873	0.095294	2,896.00
Apr 05 2024	0.095628	0.000628	0.66%	0.093088	0.09919	0.091449	423,366.00
Apr 04 2024	0.095	0.001912	2.05%	0.093088	0.097539	0.09071	143,473.00
Apr 03 2024	0.093088	-0.002227	-2.34%	0.093954	0.097777	0.090	563,073.00
Apr 02 2024	0.095315	-0.007895	-7.65%	0.10346	0.10346	0.09261	768,524.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions