Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.LOOMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.0817 | -0.00106 | -1.28% | 0.08255 | 0.08351 | 0.08073 | 100,061.00 |
| Jun 01 2024 | 0.08276 | 0.0005 | 0.61% | 0.08211 | 0.08276 | 0.0814 | 38,088.00 |
| May 31 2024 | 0.08226 | -0.00012 | -0.15% | 0.08288 | 0.08294 | 0.08066 | 30,942.00 |
| May 30 2024 | 0.08238 | -0.0012 | -1.44% | 0.08369 | 0.08457 | 0.0811 | 195,552.00 |
| May 29 2024 | 0.08358 | -0.00125 | -1.47% | 0.0848 | 0.08611 | 0.0834 | 261,504.00 |
| May 28 2024 | 0.08483 | -0.00098 | -1.14% | 0.08634 | 0.08641 | 0.08311 | 291,768.00 |
| May 27 2024 | 0.08581 | 0.00199 | 2.37% | 0.08388 | 0.08721 | 0.08307 | 155,313.00 |
| May 26 2024 | 0.08382 | -0.00303 | -3.49% | 0.0869 | 0.0871 | 0.08316 | 187,172.00 |
| May 25 2024 | 0.08685 | 0.00014 | 0.16% | 0.08699 | 0.08751 | 0.08584 | 357,983.00 |
| May 24 2024 | 0.08671 | 0.00096 | 1.12% | 0.08572 | 0.08719 | 0.08298 | 195,127.00 |
| May 23 2024 | 0.08575 | -0.00261 | -2.95% | 0.08843 | 0.0894 | 0.08213 | 456,090.00 |
| May 22 2024 | 0.08836 | -0.00121 | -1.35% | 0.08948 | 0.09045 | 0.08728 | 284,216.00 |
| May 21 2024 | 0.08957 | -0.0017 | -1.86% | 0.09125 | 0.09184 | 0.08834 | 347,083.00 |
| May 20 2024 | 0.09127 | 0.00599 | 7.02% | 0.08566 | 0.09183 | 0.08344 | 409,440.00 |
| May 19 2024 | 0.08528 | -0.00515 | -5.70% | 0.09021 | 0.09024 | 0.08505 | 248,803.00 |
| May 18 2024 | 0.09043 | -0.00315 | -3.37% | 0.09339 | 0.09498 | 0.08926 | 662,096.00 |
| May 17 2024 | 0.09358 | 0.00806 | 9.42% | 0.08526 | 0.1025 | 0.08499 | 1,777,982.00 |
| May 16 2024 | 0.08552 | 0.00548 | 6.85% | 0.08005 | 0.08819 | 0.07952 | 1,777,700.00 |
| May 15 2024 | 0.08004 | 0.00449 | 5.94% | 0.07569 | 0.08046 | 0.07561 | 229,685.00 |
| May 14 2024 | 0.07555 | -0.00297 | -3.78% | 0.0785 | 0.07857 | 0.07552 | 267,524.00 |
| May 13 2024 | 0.07852 | -0.00122 | -1.53% | 0.07977 | 0.08021 | 0.07556 | 280,668.00 |
| May 12 2024 | 0.07974 | 0.00039 | 0.49% | 0.07896 | 0.08175 | 0.07841 | 303,400.00 |
| May 11 2024 | 0.07935 | 0.0022 | 2.85% | 0.07696 | 0.0808 | 0.07681 | 584,487.00 |
| May 10 2024 | 0.07715 | -0.00451 | -5.52% | 0.08173 | 0.08246 | 0.07612 | 376,482.00 |
| May 09 2024 | 0.08166 | 0.0019 | 2.38% | 0.07957 | 0.0823 | 0.07848 | 271,060.00 |
| May 08 2024 | 0.07976 | -0.00026 | -0.32% | 0.080 | 0.08198 | 0.07828 | 227,986.00 |
| May 07 2024 | 0.08002 | -0.00118 | -1.45% | 0.08073 | 0.08286 | 0.07978 | 312,274.00 |
| May 06 2024 | 0.0812 | -0.00136 | -1.65% | 0.08262 | 0.08456 | 0.08068 | 157,767.00 |
| May 05 2024 | 0.08256 | 0.00101 | 1.24% | 0.08183 | 0.08345 | 0.08004 | 283,154.00 |
| May 04 2024 | 0.08155 | -0.00076 | -0.92% | 0.0823 | 0.08316 | 0.08128 | 94,951.00 |
| May 03 2024 | 0.08231 | 0.00343 | 4.35% | 0.07881 | 0.08322 | 0.0782 | 209,798.00 |
| May 02 2024 | 0.07888 | 0.00057 | 0.73% | 0.07812 | 0.07993 | 0.07566 | 244,523.00 |
| May 01 2024 | 0.07831 | -0.00121 | -1.52% | 0.07921 | 0.07937 | 0.07348 | 680,548.00 |
| Apr 30 2024 | 0.07952 | -0.0076 | -8.72% | 0.08703 | 0.08744 | 0.07686 | 500,756.00 |
| Apr 29 2024 | 0.08712 | -0.00428 | -4.68% | 0.09147 | 0.09673 | 0.08532 | 799,658.00 |
| Apr 28 2024 | 0.0914 | 0.00108 | 1.20% | 0.09012 | 0.09567 | 0.08858 | 943,379.00 |
| Apr 27 2024 | 0.09032 | 0.00124 | 1.39% | 0.08915 | 0.10296 | 0.08663 | 2,257,067.00 |
| Apr 26 2024 | 0.08908 | 0.00206 | 2.37% | 0.08678 | 0.08908 | 0.08308 | 807,165.00 |
| Apr 25 2024 | 0.08702 | 0.0045 | 5.45% | 0.08266 | 0.09069 | 0.07945 | 809,683.00 |
| Apr 24 2024 | 0.08252 | -0.0036 | -4.18% | 0.08645 | 0.08846 | 0.08159 | 509,496.00 |
| Apr 23 2024 | 0.08612 | 0.00055 | 0.64% | 0.08553 | 0.08649 | 0.08343 | 1,532,781.00 |
| Apr 22 2024 | 0.08557 | 0.0024 | 2.89% | 0.08326 | 0.08632 | 0.08266 | 163,467.00 |
| Apr 21 2024 | 0.08317 | -0.00147 | -1.74% | 0.08474 | 0.08548 | 0.08166 | 154,165.00 |
| Apr 20 2024 | 0.08464 | 0.00498 | 6.25% | 0.0795 | 0.08513 | 0.07861 | 155,476.00 |
| Apr 19 2024 | 0.07966 | 0.00189 | 2.43% | 0.07773 | 0.0822 | 0.07175 | 283,537.00 |
| Apr 18 2024 | 0.07777 | 0.00295 | 3.94% | 0.07465 | 0.07821 | 0.07298 | 198,567.00 |
| Apr 17 2024 | 0.07482 | -0.00298 | -3.83% | 0.07754 | 0.07832 | 0.07282 | 200,403.00 |
| Apr 16 2024 | 0.0778 | 0.00037 | 0.48% | 0.07815 | 0.07885 | 0.07339 | 289,907.00 |
| Apr 15 2024 | 0.07743 | -0.00272 | -3.39% | 0.07964 | 0.08376 | 0.07454 | 567,652.00 |
| Apr 14 2024 | 0.08015 | 0.00588 | 7.92% | 0.07405 | 0.08025 | 0.07109 | 656,038.00 |
| Apr 13 2024 | 0.07427 | -0.01213 | -14.04% | 0.08651 | 0.08678 | 0.06483 | 642,035.00 |
| Apr 12 2024 | 0.0864 | -0.01802 | -17.26% | 0.1044 | 0.10573 | 0.07945 | 567,533.00 |
| Apr 11 2024 | 0.10442 | -0.00003 | -0.03% | 0.10449 | 0.10537 | 0.10236 | 119,338.00 |
| Apr 10 2024 | 0.10445 | 0.00028 | 0.27% | 0.10386 | 0.10514 | 0.09934 | 184,719.00 |
| Apr 09 2024 | 0.10417 | -0.00525 | -4.80% | 0.10928 | 0.11029 | 0.1033 | 280,381.00 |
| Apr 08 2024 | 0.10942 | 0.00336 | 3.17% | 0.10607 | 0.11032 | 0.10354 | 209,803.00 |
| Apr 07 2024 | 0.10606 | 0.00114 | 1.09% | 0.10474 | 0.10731 | 0.10428 | 125,132.00 |
| Apr 06 2024 | 0.10492 | 0.00149 | 1.44% | 0.10332 | 0.1057 | 0.10295 | 158,912.00 |
| Apr 05 2024 | 0.10343 | -0.00084 | -0.81% | 0.10474 | 0.10741 | 0.09813 | 389,157.00 |
| Apr 04 2024 | 0.10427 | 0.00317 | 3.14% | 0.10096 | 0.10567 | 0.09774 | 260,073.00 |
| Apr 03 2024 | 0.1011 | -0.00071 | -0.70% | 0.10155 | 0.10493 | 0.09679 | 589,132.00 |
| Apr 02 2024 | 0.10181 | -0.00944 | -8.49% | 0.11102 | 0.11102 | 0.0999 | 539,861.00 |
| Apr 01 2024 | 0.11125 | -0.0073 | -6.16% | 0.12198 | 0.12401 | 0.10701 | 929,320.00 |
| Mar 31 2024 | 0.11855 | 0.00295 | 2.55% | 0.117 | 0.120 | 0.11562 | 363,693.00 |
| Mar 30 2024 | 0.1156 | -0.00112 | -0.96% | 0.11673 | 0.11864 | 0.11527 | 378,316.00 |
| Mar 29 2024 | 0.11672 | -0.00207 | -1.74% | 0.11873 | 0.12077 | 0.11478 | 704,194.00 |
| Mar 28 2024 | 0.11879 | -0.00025 | -0.21% | 0.1196 | 0.12131 | 0.11466 | 435,000.00 |
| Mar 27 2024 | 0.11904 | -0.0056 | -4.49% | 0.12526 | 0.12941 | 0.11669 | 1,346,230.00 |
| Mar 26 2024 | 0.12464 | 0.00706 | 6.00% | 0.11986 | 0.12815 | 0.11862 | 1,240,583.00 |
| Mar 25 2024 | 0.11758 | 0.00671 | 6.05% | 0.11101 | 0.11932 | 0.10934 | 872,190.00 |
| Mar 24 2024 | 0.11087 | 0.00344 | 3.20% | 0.107 | 0.11248 | 0.10676 | 374,554.00 |
| Mar 23 2024 | 0.10743 | 0.00314 | 3.01% | 0.1051 | 0.11022 | 0.10294 | 330,398.00 |
| Mar 22 2024 | 0.10429 | -0.00742 | -6.64% | 0.11235 | 0.11235 | 0.10223 | 566,346.00 |
| Mar 21 2024 | 0.11171 | 0.008 | 7.71% | 0.10404 | 0.11369 | 0.10299 | 1,246,250.00 |
| Mar 20 2024 | 0.10371 | 0.01259 | 13.82% | 0.09285 | 0.10401 | 0.08954 | 766,359.00 |
| Mar 19 2024 | 0.09112 | -0.01128 | -11.02% | 0.10236 | 0.1034 | 0.08989 | 714,235.00 |
| Mar 18 2024 | 0.1024 | -0.00678 | -6.21% | 0.10925 | 0.1099 | 0.10027 | 566,759.00 |
| Mar 17 2024 | 0.10918 | 0.00224 | 2.09% | 0.10722 | 0.1109 | 0.09921 | 672,097.00 |
| Mar 16 2024 | 0.10694 | -0.01057 | -8.99% | 0.11776 | 0.11834 | 0.10422 | 808,303.00 |
| Mar 15 2024 | 0.11751 | -0.01249 | -9.61% | 0.13003 | 0.13043 | 0.10882 | 1,539,504.00 |
| Mar 14 2024 | 0.130 | -0.007 | -5.11% | 0.1364 | 0.13875 | 0.12011 | 1,789,657.00 |
| Mar 13 2024 | 0.137 | 0.00619 | 4.73% | 0.13004 | 0.14453 | 0.12585 | 4,137,980.00 |
| Mar 12 2024 | 0.13081 | 0.00779 | 6.33% | 0.12279 | 0.13126 | 0.11377 | 1,575,085.00 |
| Mar 11 2024 | 0.12302 | 0.01115 | 9.97% | 0.11234 | 0.12542 | 0.1062 | 1,954,065.00 |
| Mar 10 2024 | 0.11187 | -0.00137 | -1.21% | 0.11378 | 0.11391 | 0.10795 | 541,332.00 |
| Mar 09 2024 | 0.11324 | 0.00278 | 2.52% | 0.11032 | 0.11398 | 0.10879 | 458,047.00 |
| Mar 08 2024 | 0.11046 | 0.00063 | 0.57% | 0.11007 | 0.11254 | 0.10495 | 611,409.00 |
| Mar 07 2024 | 0.10983 | 0.00397 | 3.75% | 0.10723 | 0.11105 | 0.10597 | 1,190,845.00 |
| Mar 06 2024 | 0.10586 | 0.00499 | 4.95% | 0.10117 | 0.10591 | 0.09794 | 1,162,407.00 |
| Mar 05 2024 | 0.10087 | -0.01017 | -9.16% | 0.11087 | 0.11574 | 0.087 | 2,918,929.00 |
