Loom Network Historical Data - LOOMUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

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

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00137	-1.53%	0.08815	0.08661	0.08816

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.08952	0.09047	0.0871	0.08952	0.035661 - 0.500

Exchange	Last Trade	Size	Trade Price	Currency
BINA	08:53:38	1,639.00	0.08815	UST

Price x Volume	Volume	Base Symbol	Related Pairs
1,285,204.15	14,402,742.89	LOOM	LOOMEUR	LOOMGBP	LOOMBTC

LOOMUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.07569	0.10258	0.07548	64,574,146.17	0.01246	16.46%
1 Month	0.0866	0.105	0.07328	53,588,647.59	0.00155	1.79%
3 Months	0.10228	0.149	0.06307	61,788,081.32	-0.01413	-13.82%
6 Months	0.11225	0.149	0.06307	61,744,111.94	-0.0241	-21.47%
1 Year	0.05057	0.500	0.035661	99,611,137.71	0.03758	74.31%
3 Years	0.030	50,000.03	0.030	44,634,388.75	0.05815	193.83%
5 Years	0.030	50,000.03	0.030	44,527,869.10	0.05815	193.83%

LOOMUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	0.08948	-0.00169	-1.85%	0.09136	0.09199	0.08843	23,860,637.00
May 20 2024	0.09117	0.00593	6.96%	0.08555	0.09189	0.08339	24,828,872.00
May 19 2024	0.08524	-0.00534	-5.90%	0.09033	0.09033	0.08485	21,534,873.00
May 18 2024	0.09058	-0.00306	-3.27%	0.09332	0.0955	0.08911	45,411,706.00
May 17 2024	0.09364	0.00802	9.37%	0.08557	0.10258	0.08498	211,967,604.00
May 16 2024	0.08562	0.00536	6.68%	0.08013	0.08856	0.07947	115,103,984.00
May 15 2024	0.08026	0.00462	6.11%	0.07569	0.08055	0.07548	9,311,345.00
May 14 2024	0.07564	-0.00286	-3.64%	0.07854	0.07867	0.07552	15,129,996.00
May 13 2024	0.0785	-0.00117	-1.47%	0.07797	0.08026	0.07547	17,127,321.00
May 12 2024	0.07967	0.0005	0.63%	0.07912	0.08298	0.07821	21,209,649.00
May 11 2024	0.07917	0.00216	2.80%	0.07694	0.08397	0.07665	79,278,638.00
May 10 2024	0.07701	-0.00474	-5.80%	0.08165	0.08268	0.07606	25,053,601.00
May 09 2024	0.08175	0.00194	2.43%	0.07962	0.08235	0.07791	18,659,977.00
May 08 2024	0.07981	-0.00029	-0.36%	0.07992	0.08209	0.07829	29,841,937.00
May 07 2024	0.0801	-0.00059	-0.73%	0.08072	0.08298	0.07959	17,445,464.00
May 06 2024	0.08069	-0.00175	-2.12%	0.08284	0.08469	0.08056	26,885,047.00
May 05 2024	0.08244	0.00074	0.91%	0.08167	0.08345	0.07997	19,422,984.00
May 04 2024	0.0817	-0.0006	-0.73%	0.08223	0.08327	0.08128	13,810,116.00
May 03 2024	0.0823	0.00345	4.38%	0.07888	0.08333	0.07802	22,333,641.00
May 02 2024	0.07885	0.00039	0.50%	0.07831	0.08004	0.0755	28,762,055.00
May 01 2024	0.07846	-0.00109	-1.37%	0.07928	0.07943	0.07328	24,327,760.00
Apr 30 2024	0.07955	-0.00745	-8.56%	0.0871	0.08744	0.07683	50,268,459.00
Apr 29 2024	0.087	-0.00435	-4.76%	0.08895	0.09676	0.08522	72,010,551.00
Apr 28 2024	0.09135	0.00103	1.14%	0.0901	0.09596	0.0884	97,590,972.00
Apr 27 2024	0.09032	0.00068	0.76%	0.08899	0.105	0.08634	345,267,979.00
Apr 26 2024	0.08964	0.00264	3.03%	0.08678	0.09007	0.08308	40,763,470.00
Apr 25 2024	0.087	0.00436	5.28%	0.08266	0.09236	0.07926	62,046,342.00
Apr 24 2024	0.08264	-0.00391	-4.52%	0.0866	0.08869	0.08156	21,227,138.00
Apr 23 2024	0.08655	0.00102	1.19%	0.08539	0.08669	0.08343	18,991,806.00
Apr 22 2024	0.08553	0.00225	2.70%	0.08526	0.08635	0.08264	10,810,083.00
Apr 21 2024	0.08328	-0.0013	-1.54%	0.08482	0.08556	0.08145	15,144,975.00
Apr 20 2024	0.08458	0.00475	5.95%	0.07949	0.0852	0.07842	21,909,097.00

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