Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
LOOMUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.06736 | -0.00183 | -2.64% | 0.06911 | 0.07065 | 0.06614 | 12,655,487.00 |
| Jun 13 2024 | 0.06919 | -0.00265 | -3.69% | 0.07188 | 0.07231 | 0.06867 | 8,553,810.00 |
| Jun 12 2024 | 0.07184 | 0.00268 | 3.88% | 0.06911 | 0.07312 | 0.06727 | 14,987,339.00 |
| Jun 11 2024 | 0.06916 | -0.00391 | -5.35% | 0.07309 | 0.07325 | 0.06777 | 24,532,543.00 |
| Jun 10 2024 | 0.07307 | -0.00096 | -1.30% | 0.07394 | 0.0749 | 0.07212 | 18,327,618.00 |
| Jun 09 2024 | 0.07403 | 0.00145 | 2.00% | 0.07255 | 0.07461 | 0.07193 | 8,458,465.00 |
| Jun 08 2024 | 0.07258 | -0.00385 | -5.04% | 0.07647 | 0.07684 | 0.07146 | 22,303,741.00 |
| Jun 07 2024 | 0.07643 | -0.0065 | -7.84% | 0.08279 | 0.08483 | 0.06842 | 45,423,578.00 |
| Jun 06 2024 | 0.08293 | -0.00094 | -1.12% | 0.08432 | 0.0845 | 0.08149 | 15,622,847.00 |
| Jun 05 2024 | 0.08387 | 0.00183 | 2.23% | 0.08242 | 0.08463 | 0.08211 | 28,231,785.00 |
| Jun 04 2024 | 0.08204 | 0.00165 | 2.05% | 0.08059 | 0.08242 | 0.07912 | 12,940,488.00 |
| Jun 03 2024 | 0.08039 | -0.00135 | -1.65% | 0.08162 | 0.08303 | 0.08022 | 15,610,094.00 |
| Jun 02 2024 | 0.08174 | -0.00061 | -0.74% | 0.08256 | 0.08356 | 0.08071 | 13,565,559.00 |
| Jun 01 2024 | 0.08235 | -0.00005 | -0.06% | 0.08216 | 0.0829 | 0.08129 | 6,357,794.00 |
| May 31 2024 | 0.0824 | 0.00003 | 0.04% | 0.0824 | 0.08292 | 0.08048 | 13,809,364.00 |
| May 30 2024 | 0.08237 | -0.00121 | -1.45% | 0.08366 | 0.08464 | 0.08092 | 13,911,064.00 |
| May 29 2024 | 0.08358 | -0.00127 | -1.50% | 0.0848 | 0.08611 | 0.08332 | 16,933,293.00 |
| May 28 2024 | 0.08485 | -0.00131 | -1.52% | 0.08628 | 0.08645 | 0.08303 | 12,834,949.00 |
| May 27 2024 | 0.08616 | 0.00229 | 2.73% | 0.08363 | 0.08727 | 0.08294 | 14,358,361.00 |
| May 26 2024 | 0.08387 | -0.00299 | -3.44% | 0.08692 | 0.08711 | 0.08302 | 15,667,875.00 |
| May 25 2024 | 0.08686 | -0.00007 | -0.08% | 0.08695 | 0.08751 | 0.08579 | 9,850,960.00 |
| May 24 2024 | 0.08693 | 0.00126 | 1.47% | 0.08597 | 0.08723 | 0.08278 | 17,853,135.00 |
| May 23 2024 | 0.08567 | -0.00259 | -2.93% | 0.08832 | 0.08946 | 0.08077 | 22,944,215.00 |
| May 22 2024 | 0.08826 | -0.00122 | -1.36% | 0.08952 | 0.09047 | 0.0871 | 20,289,443.00 |
| 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 |
| Apr 19 2024 | 0.07983 | 0.0021 | 2.70% | 0.07781 | 0.08245 | 0.07147 | 38,559,869.00 |
| Apr 18 2024 | 0.07773 | 0.00315 | 4.22% | 0.07471 | 0.07834 | 0.07285 | 54,119,110.00 |
| Apr 17 2024 | 0.07458 | -0.00299 | -3.85% | 0.07757 | 0.07832 | 0.07255 | 21,848,377.00 |
| Apr 16 2024 | 0.07757 | 0.00018 | 0.23% | 0.0778 | 0.07898 | 0.07339 | 23,027,169.00 |
| Apr 15 2024 | 0.07739 | -0.00228 | -2.86% | 0.07905 | 0.08398 | 0.07447 | 24,040,452.00 |
| Apr 14 2024 | 0.07967 | 0.00532 | 7.16% | 0.07383 | 0.08034 | 0.07098 | 100,380,905.00 |
| Apr 13 2024 | 0.07435 | -0.01209 | -13.99% | 0.08651 | 0.08702 | 0.06307 | 137,761,267.00 |
| Apr 12 2024 | 0.08644 | -0.01805 | -17.27% | 0.10439 | 0.10583 | 0.07312 | 130,769,120.00 |
| Apr 11 2024 | 0.10449 | -0.00005 | -0.05% | 0.10445 | 0.10556 | 0.10235 | 20,960,717.00 |
| Apr 10 2024 | 0.10454 | 0.00047 | 0.45% | 0.10392 | 0.10521 | 0.09903 | 38,211,870.00 |
| Apr 09 2024 | 0.10407 | -0.00523 | -4.78% | 0.10921 | 0.11029 | 0.10303 | 36,572,009.00 |
| Apr 08 2024 | 0.1093 | 0.00333 | 3.14% | 0.10552 | 0.11029 | 0.10348 | 27,504,879.00 |
| Apr 07 2024 | 0.10597 | 0.00133 | 1.27% | 0.10469 | 0.10736 | 0.10422 | 21,710,150.00 |
| Apr 06 2024 | 0.10464 | 0.00118 | 1.14% | 0.10321 | 0.10577 | 0.10289 | 19,199,860.00 |
| Apr 05 2024 | 0.10346 | -0.00092 | -0.88% | 0.1046 | 0.10777 | 0.09807 | 40,268,266.00 |
| Apr 04 2024 | 0.10438 | 0.00334 | 3.31% | 0.10083 | 0.10572 | 0.09772 | 46,196,347.00 |
| Apr 03 2024 | 0.10104 | -0.00048 | -0.47% | 0.10164 | 0.10514 | 0.09661 | 39,335,257.00 |
| Apr 02 2024 | 0.10152 | -0.0095 | -8.56% | 0.11084 | 0.11084 | 0.09975 | 47,826,915.00 |
| Apr 01 2024 | 0.11102 | -0.00809 | -6.79% | 0.12311 | 0.12414 | 0.1069 | 80,801,105.00 |
| Mar 31 2024 | 0.11911 | 0.00261 | 2.24% | 0.11685 | 0.12039 | 0.11576 | 32,925,538.00 |
| Mar 30 2024 | 0.1165 | -0.00016 | -0.14% | 0.11663 | 0.11871 | 0.11531 | 25,277,716.00 |
| Mar 29 2024 | 0.11666 | -0.00193 | -1.63% | 0.11853 | 0.12077 | 0.11474 | 49,600,562.00 |
| Mar 28 2024 | 0.11859 | -0.00036 | -0.30% | 0.11938 | 0.12131 | 0.11459 | 39,985,861.00 |
| Mar 27 2024 | 0.11895 | -0.00618 | -4.94% | 0.12517 | 0.12959 | 0.1166 | 74,660,377.00 |
| Mar 26 2024 | 0.12513 | 0.0052 | 4.34% | 0.11952 | 0.12783 | 0.11925 | 79,462,198.00 |
| Mar 25 2024 | 0.11993 | 0.00914 | 8.25% | 0.11033 | 0.11996 | 0.10925 | 76,537,481.00 |
| Mar 24 2024 | 0.11079 | 0.0036 | 3.36% | 0.10683 | 0.11283 | 0.10671 | 56,328,564.00 |
| Mar 23 2024 | 0.10719 | 0.00288 | 2.76% | 0.10492 | 0.11033 | 0.1028 | 54,131,283.00 |
| Mar 22 2024 | 0.10431 | -0.00795 | -7.08% | 0.11195 | 0.11235 | 0.10209 | 36,684,807.00 |
| Mar 21 2024 | 0.11226 | 0.00844 | 8.13% | 0.10378 | 0.1137 | 0.10282 | 78,387,874.00 |
| Mar 20 2024 | 0.10382 | 0.01075 | 11.55% | 0.09338 | 0.10414 | 0.08954 | 93,818,488.00 |
| Mar 19 2024 | 0.09307 | -0.00937 | -9.15% | 0.10256 | 0.1036 | 0.08986 | 58,944,198.00 |
| Mar 18 2024 | 0.10244 | -0.00684 | -6.26% | 0.10894 | 0.10996 | 0.10048 | 39,100,356.00 |
| Mar 17 2024 | 0.10928 | 0.00258 | 2.42% | 0.10798 | 0.11099 | 0.09936 | 48,863,072.00 |
| Mar 16 2024 | 0.1067 | -0.01101 | -9.35% | 0.11706 | 0.11834 | 0.10447 | 51,277,854.00 |
