ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

LOOMUST Loom Network

0.06832
0.00085 (1.26%)
12:05:42 - Realtime Data

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