Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.LOOPUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 02 2024 | 0.02214 | 0.00146 | 7.06% | 0.02001 | 0.02218 | 0.01982 | 195,066.00 |
| Jul 01 2024 | 0.02068 | -0.00165 | -7.39% | 0.02323 | 0.02326 | 0.020 | 181,092.00 |
| Jun 30 2024 | 0.02233 | -0.00116 | -4.94% | 0.02349 | 0.0238 | 0.01982 | 215,175.00 |
| Jun 29 2024 | 0.02349 | 0.0001 | 0.43% | 0.02339 | 0.02442 | 0.02101 | 255,533.00 |
| Jun 28 2024 | 0.02339 | 0.00118 | 5.31% | 0.02221 | 0.02677 | 0.020 | 512,775.00 |
| Jun 27 2024 | 0.02221 | 0.00164 | 7.97% | 0.02045 | 0.02221 | 0.02045 | 82,310.00 |
| Jun 26 2024 | 0.02057 | 0.0003 | 1.48% | 0.01911 | 0.02227 | 0.01847 | 274,986.00 |
| Jun 25 2024 | 0.02027 | 0.00237 | 13.24% | 0.01899 | 0.02027 | 0.01752 | 352,742.00 |
| Jun 24 2024 | 0.0179 | -0.00162 | -8.30% | 0.01942 | 0.01969 | 0.0179 | 299,594.00 |
| Jun 23 2024 | 0.01952 | -0.00127 | -6.11% | 0.01971 | 0.0207 | 0.019 | 290,723.00 |
| Jun 22 2024 | 0.02079 | 0.00089 | 4.47% | 0.01994 | 0.02105 | 0.019 | 79,078.00 |
| Jun 21 2024 | 0.0199 | -0.0017 | -7.87% | 0.02132 | 0.02271 | 0.019 | 265,107.00 |
| Jun 20 2024 | 0.0216 | -0.0004 | -1.82% | 0.02296 | 0.02296 | 0.02136 | 305,255.00 |
| Jun 19 2024 | 0.022 | 0.00105 | 5.01% | 0.02129 | 0.02381 | 0.02096 | 421,908.00 |
| Jun 18 2024 | 0.02095 | -0.00241 | -10.32% | 0.02336 | 0.02336 | 0.0197 | 487,256.00 |
| Jun 17 2024 | 0.02336 | -0.0026 | -10.02% | 0.02572 | 0.02572 | 0.02054 | 476,208.00 |
| Jun 16 2024 | 0.02596 | 0.00116 | 4.68% | 0.02587 | 0.02641 | 0.02443 | 471,848.00 |
| Jun 15 2024 | 0.0248 | -0.00233 | -8.59% | 0.02748 | 0.0276 | 0.0248 | 333,293.00 |
| Jun 14 2024 | 0.02713 | 0.00148 | 5.77% | 0.0257 | 0.02738 | 0.02006 | 325,041.00 |
| Jun 13 2024 | 0.02565 | -0.00236 | -8.43% | 0.02801 | 0.02958 | 0.025 | 300,752.00 |
| Jun 12 2024 | 0.02801 | 0.00092 | 3.40% | 0.02622 | 0.02801 | 0.02503 | 241,078.00 |
| Jun 11 2024 | 0.02709 | -0.00286 | -9.55% | 0.03004 | 0.03007 | 0.025 | 651,727.00 |
| Jun 10 2024 | 0.02995 | 0.00149 | 5.24% | 0.0285 | 0.03381 | 0.02509 | 658,880.00 |
| Jun 09 2024 | 0.02846 | -0.00104 | -3.53% | 0.02943 | 0.0298 | 0.02603 | 467,378.00 |
| Jun 08 2024 | 0.0295 | 0.00159 | 5.70% | 0.02787 | 0.02982 | 0.026 | 463,465.00 |
| Jun 07 2024 | 0.02791 | -0.004 | -12.54% | 0.03198 | 0.03244 | 0.025 | 674,834.00 |
| Jun 06 2024 | 0.03191 | -0.00098 | -2.98% | 0.0329 | 0.03383 | 0.0312 | 563,164.00 |
| Jun 05 2024 | 0.03289 | 0.00189 | 6.10% | 0.03082 | 0.03466 | 0.03082 | 603,705.00 |
| Jun 04 2024 | 0.031 | 0.00062 | 2.04% | 0.0304 | 0.0319 | 0.0289 | 515,099.00 |
| Jun 03 2024 | 0.03038 | 0.00046 | 1.54% | 0.02972 | 0.03307 | 0.02711 | 875,092.00 |
| Jun 02 2024 | 0.02992 | -0.00343 | -10.28% | 0.03336 | 0.03486 | 0.0288 | 1,350,695.00 |
| Jun 01 2024 | 0.03335 | -0.00026 | -0.77% | 0.03363 | 0.0346 | 0.03001 | 500,301.00 |
| May 31 2024 | 0.03361 | -0.00035 | -1.03% | 0.03385 | 0.03561 | 0.03243 | 587,161.00 |
| May 30 2024 | 0.03396 | -0.00149 | -4.20% | 0.03544 | 0.03578 | 0.03258 | 518,995.00 |
| May 29 2024 | 0.03545 | 0.00013 | 0.37% | 0.03487 | 0.03687 | 0.03365 | 545,320.00 |
| May 28 2024 | 0.03532 | -0.0031 | -8.07% | 0.03837 | 0.0389 | 0.03266 | 689,516.00 |
| May 27 2024 | 0.03842 | 0.00108 | 2.89% | 0.03672 | 0.03947 | 0.0342 | 662,687.00 |
| May 26 2024 | 0.03734 | 0.00282 | 8.17% | 0.03456 | 0.03833 | 0.03141 | 569,078.00 |
| May 25 2024 | 0.03452 | 0.00036 | 1.05% | 0.0342 | 0.03725 | 0.030 | 876,523.00 |
| May 24 2024 | 0.03416 | -0.00011 | -0.32% | 0.03425 | 0.03822 | 0.03225 | 667,795.00 |
| May 23 2024 | 0.03427 | -0.005 | -12.73% | 0.03922 | 0.03929 | 0.03072 | 623,296.00 |
| May 22 2024 | 0.03927 | -0.00164 | -4.01% | 0.04108 | 0.04108 | 0.036 | 586,422.00 |
| May 21 2024 | 0.04091 | -0.00023 | -0.56% | 0.04119 | 0.0423 | 0.03854 | 494,746.00 |
| May 20 2024 | 0.04114 | 0.00113 | 2.82% | 0.040 | 0.04174 | 0.03599 | 578,330.00 |
| May 19 2024 | 0.04001 | -0.0031 | -7.19% | 0.04314 | 0.044 | 0.03815 | 420,160.00 |
| May 18 2024 | 0.04311 | 0.0025 | 6.16% | 0.04067 | 0.04437 | 0.03959 | 483,013.00 |
| May 17 2024 | 0.04061 | 0.00002 | 0.05% | 0.04103 | 0.04251 | 0.03507 | 482,714.00 |
| May 16 2024 | 0.04059 | 0.00155 | 3.97% | 0.03904 | 0.04126 | 0.03644 | 380,282.00 |
| May 15 2024 | 0.03904 | 0.00539 | 16.02% | 0.03368 | 0.04015 | 0.03306 | 523,602.00 |
| May 14 2024 | 0.03365 | -0.00155 | -4.40% | 0.03333 | 0.03542 | 0.031 | 645,714.00 |
| May 13 2024 | 0.0352 | -0.00487 | -12.15% | 0.04012 | 0.04018 | 0.0303 | 979,269.00 |
| May 12 2024 | 0.04007 | -0.00001 | -0.02% | 0.04007 | 0.04231 | 0.03879 | 428,239.00 |
| May 11 2024 | 0.04008 | -0.00202 | -4.80% | 0.04214 | 0.04492 | 0.038 | 451,555.00 |
| May 10 2024 | 0.0421 | -0.00295 | -6.55% | 0.04505 | 0.04598 | 0.035 | 739,447.00 |
| May 09 2024 | 0.04505 | -0.00028 | -0.62% | 0.04529 | 0.05114 | 0.038 | 1,075,494.00 |
| May 08 2024 | 0.04533 | -0.00362 | -7.40% | 0.0489 | 0.04998 | 0.0443 | 439,132.00 |
| May 07 2024 | 0.04895 | 0.0001 | 0.20% | 0.04876 | 0.0611 | 0.047 | 539,406.00 |
| May 06 2024 | 0.04885 | 0.00051 | 1.06% | 0.04833 | 0.05481 | 0.04447 | 737,790.00 |
| May 05 2024 | 0.04834 | -0.00488 | -9.17% | 0.0537 | 0.05479 | 0.04635 | 790,225.00 |
| May 04 2024 | 0.05322 | 0.0039 | 7.91% | 0.04925 | 0.056 | 0.04502 | 759,376.00 |
| May 03 2024 | 0.04932 | -0.0051 | -9.37% | 0.05508 | 0.05528 | 0.04869 | 846,777.00 |
| May 02 2024 | 0.05442 | -0.00126 | -2.26% | 0.05556 | 0.060 | 0.05248 | 331,142.00 |
| May 01 2024 | 0.05568 | 0.00046 | 0.83% | 0.05518 | 0.05842 | 0.05123 | 383,643.00 |
| Apr 30 2024 | 0.05522 | -0.00603 | -9.84% | 0.06107 | 0.06715 | 0.053 | 634,927.00 |
| Apr 29 2024 | 0.06125 | 0.00119 | 1.98% | 0.06004 | 0.06223 | 0.0566 | 537,195.00 |
| Apr 28 2024 | 0.06006 | -0.00104 | -1.70% | 0.0611 | 0.06394 | 0.058 | 421,518.00 |
| Apr 27 2024 | 0.0611 | 0.00029 | 0.48% | 0.06094 | 0.06264 | 0.05802 | 317,896.00 |
| Apr 26 2024 | 0.06081 | -0.00285 | -4.48% | 0.06376 | 0.0653 | 0.05914 | 378,389.00 |
| Apr 25 2024 | 0.06366 | -0.00097 | -1.50% | 0.06334 | 0.06598 | 0.06053 | 471,489.00 |
| Apr 24 2024 | 0.06463 | -0.00317 | -4.68% | 0.06783 | 0.0726 | 0.061 | 567,163.00 |
| Apr 23 2024 | 0.0678 | -0.00073 | -1.07% | 0.06828 | 0.07015 | 0.0655 | 463,797.00 |
| Apr 22 2024 | 0.06853 | -0.00493 | -6.71% | 0.0737 | 0.0774 | 0.06699 | 458,993.00 |
| Apr 21 2024 | 0.07346 | -0.00656 | -8.20% | 0.07993 | 0.08094 | 0.06901 | 454,582.00 |
| Apr 20 2024 | 0.08002 | 0.01336 | 20.04% | 0.06667 | 0.08452 | 0.06476 | 425,485.00 |
| Apr 19 2024 | 0.06666 | 0.00077 | 1.17% | 0.06593 | 0.06862 | 0.064 | 330,822.00 |
| Apr 18 2024 | 0.06589 | -0.00595 | -8.28% | 0.0703 | 0.07108 | 0.05959 | 444,017.00 |
| Apr 17 2024 | 0.07184 | 0.00251 | 3.62% | 0.06934 | 0.07433 | 0.06329 | 394,111.00 |
| Apr 16 2024 | 0.06933 | 0.00204 | 3.03% | 0.06714 | 0.08452 | 0.06237 | 449,181.00 |
| Apr 15 2024 | 0.06729 | 0.00135 | 2.05% | 0.06593 | 0.07972 | 0.06284 | 578,391.00 |
| Apr 14 2024 | 0.06594 | -0.0002 | -0.30% | 0.0661 | 0.075 | 0.060 | 723,593.00 |
| Apr 13 2024 | 0.06614 | -0.01116 | -14.44% | 0.07707 | 0.08062 | 0.0539 | 816,782.00 |
| Apr 12 2024 | 0.0773 | -0.01034 | -11.80% | 0.08707 | 0.09027 | 0.06963 | 667,110.00 |
| Apr 11 2024 | 0.08764 | -0.00659 | -6.99% | 0.09461 | 0.09785 | 0.08531 | 437,198.00 |
| Apr 10 2024 | 0.09423 | 0.01212 | 14.76% | 0.08205 | 0.09614 | 0.0762 | 518,568.00 |
| Apr 09 2024 | 0.08211 | 0.00181 | 2.25% | 0.07969 | 0.08702 | 0.07578 | 522,320.00 |
| Apr 08 2024 | 0.0803 | -0.01468 | -15.46% | 0.09492 | 0.09692 | 0.07803 | 597,474.00 |
| Apr 07 2024 | 0.09498 | 0.00645 | 7.29% | 0.08916 | 0.09889 | 0.08873 | 538,658.00 |
| Apr 06 2024 | 0.08853 | -0.01025 | -10.38% | 0.09773 | 0.09951 | 0.08463 | 556,111.00 |
| Apr 05 2024 | 0.09878 | -0.00196 | -1.95% | 0.09618 | 0.103 | 0.09121 | 454,910.00 |
| Apr 04 2024 | 0.10074 | -0.00032 | -0.32% | 0.1012 | 0.11186 | 0.08818 | 859,521.00 |
