LOOT Token More Historical Data - LOOTUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
HUOB
LOOT Token (Huobi.pro:LOOTUSDT)
LOOT Token (Huobi.pro:LOOTUSDT) Historical

LOOTUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	0.038	-0.0011	-2.81%	0.0376	0.0385	0.0375	692,578.00
May 23 2024	0.0391	0.0002	0.51%	0.039	0.0395	0.0388	191,442.00
May 22 2024	0.0389	0.0002	0.52%	0.0386	0.0398	0.0378	452,703.00
May 21 2024	0.0387	-0.0008	-2.03%	0.0395	0.0395	0.0382	43,582.00
May 20 2024	0.0395	0.0025	6.76%	0.0371	0.0395	0.0368	86,857.00
May 19 2024	0.037	-0.0005	-1.33%	0.0376	0.0376	0.037	123,489.00
May 18 2024	0.0375	-0.0009	-2.34%	0.0385	0.039	0.0371	92,446.00
May 17 2024	0.0384	0.0003	0.79%	0.0382	0.0385	0.038	89,052.00
May 16 2024	0.0381	0.0004	1.06%	0.0379	0.0382	0.0374	99,219.00
May 15 2024	0.0377	-0.0003	-0.79%	0.0382	0.0383	0.0376	86,081.00
May 14 2024	0.038	0.0006	1.60%	0.0373	0.0383	0.0373	99,544.00
May 13 2024	0.0374	-0.0003	-0.80%	0.0375	0.0379	0.0369	9,391.00
May 12 2024	0.0377	0.00	0.00%	0.0377	0.0377	0.0377	0.00
May 11 2024	0.0377	-0.0005	-1.31%	0.0385	0.0387	0.0367	53,363.00
May 10 2024	0.0382	0.0003	0.79%	0.0378	0.0388	0.0369	53,467.00
May 09 2024	0.0379	0.0003	0.80%	0.0371	0.0379	0.0371	8,320.00
May 08 2024	0.0376	-0.0003	-0.79%	0.038	0.0383	0.0374	41,820.00
May 07 2024	0.0379	0.00	0.00%	0.0379	0.0379	0.0379	0.00
May 06 2024	0.0379	-0.0011	-2.82%	0.0381	0.0382	0.037	24,711.00
May 05 2024	0.039	0.00	0.00%	0.039	0.039	0.039	0.00
May 04 2024	0.039	0.00	0.00%	0.039	0.039	0.039	0.00
May 03 2024	0.039	0.00	0.00%	0.039	0.039	0.039	0.00
May 02 2024	0.039	0.00	0.00%	0.039	0.039	0.039	0.00
May 01 2024	0.039	0.00	0.00%	0.039	0.039	0.039	0.00
Apr 30 2024	0.039	0.00	0.00%	0.039	0.039	0.039	0.00
Apr 29 2024	0.039	0.00	0.00%	0.039	0.039	0.039	0.00
Apr 28 2024	0.039	-0.0006	-1.52%	0.0394	0.0394	0.038	157,113.00
Apr 27 2024	0.0396	0.00	0.00%	0.0396	0.0396	0.0396	0.00
Apr 26 2024	0.0396	0.00	0.00%	0.0396	0.0396	0.0396	0.00
Apr 25 2024	0.0396	0.00	0.00%	0.0396	0.0396	0.0396	0.00
Apr 24 2024	0.0396	0.00	0.00%	0.0396	0.0396	0.0396	0.00
Apr 23 2024	0.0396	0.0032	8.79%	0.0367	0.0401	0.0363	147,175.00
Apr 22 2024	0.0364	-0.0002	-0.55%	0.0367	0.0371	0.0364	104,690.00
Apr 21 2024	0.0366	0.00	0.00%	0.0366	0.0366	0.0366	0.00
Apr 20 2024	0.0366	0.00	0.00%	0.0366	0.0366	0.0366	0.00
Apr 19 2024	0.0366	-0.0001	-0.27%	0.0367	0.0369	0.0365	167,007.00
Apr 18 2024	0.0367	0.0008	2.23%	0.0358	0.0367	0.0356	115,057.00
Apr 17 2024	0.0359	0.00	0.00%	0.0359	0.0359	0.0359	0.00
Apr 16 2024	0.0359	0.00	0.00%	0.0359	0.0359	0.0359	0.00
Apr 15 2024	0.0359	0.00	0.00%	0.0359	0.0359	0.0359	0.00
Apr 14 2024	0.0359	-0.0055	-13.29%	0.0365	0.0389	0.0353	191,361.00
Apr 13 2024	0.0414	0.00	0.00%	0.0414	0.0414	0.0414	0.00
Apr 12 2024	0.0414	0.00	0.00%	0.0414	0.0414	0.0414	0.00
Apr 11 2024	0.0414	0.00	0.00%	0.0414	0.0414	0.0414	0.00
Apr 10 2024	0.0414	-0.0009	-2.13%	0.0406	0.0416	0.0402	122,358.00
Apr 09 2024	0.0423	0.00	0.00%	0.0423	0.0423	0.0423	0.00
Apr 08 2024	0.0423	-0.0004	-0.94%	0.0427	0.0435	0.0412	167,699.00
Apr 07 2024	0.0427	-0.0003	-0.70%	0.043	0.0431	0.0422	75,280.00
Apr 06 2024	0.043	0.0001	0.23%	0.0429	0.0439	0.0422	140,449.00
Apr 05 2024	0.0429	0.0005	1.18%	0.0423	0.043	0.0412	241,770.00
Apr 04 2024	0.0424	-0.0009	-2.08%	0.044	0.044	0.0382	165,484.00
Apr 03 2024	0.0433	0.0059	15.78%	0.0374	0.0447	0.0357	98,596.00
Apr 02 2024	0.0374	-0.0067	-15.19%	0.0419	0.0422	0.0369	20,699.00
Apr 01 2024	0.0441	0.00	0.00%	0.0441	0.0441	0.0441	0.00
Mar 31 2024	0.0441	0.00	0.00%	0.0441	0.0441	0.0441	0.00
Mar 30 2024	0.0441	0.00	0.00%	0.0441	0.0441	0.0441	0.00
Mar 29 2024	0.0441	0.00	0.00%	0.0441	0.0441	0.0441	0.00
Mar 28 2024	0.0441	0.00	0.00%	0.0441	0.0441	0.0441	0.00
Mar 27 2024	0.0441	0.00	0.00%	0.0441	0.0441	0.0441	0.00
Mar 26 2024	0.0441	0.0045	11.36%	0.0403	0.0457	0.0396	20,167.00
Mar 25 2024	0.0396	0.00	0.00%	0.0396	0.0396	0.0396	0.00
Mar 24 2024	0.0396	0.00	0.00%	0.0396	0.0396	0.0396	0.00
Mar 23 2024	0.0396	0.0011	2.86%	0.0384	0.0398	0.0381	73,705.00
Mar 22 2024	0.0385	0.0021	5.77%	0.0377	0.0385	0.0366	192,336.00
Mar 21 2024	0.0364	0.0011	3.12%	0.0352	0.037	0.0348	148,054.00
Mar 20 2024	0.0353	-0.0032	-8.31%	0.0386	0.0389	0.0331	269,614.00
Mar 19 2024	0.0385	-0.004	-9.41%	0.0426	0.0428	0.0381	222,425.00
Mar 18 2024	0.0425	-0.0007	-1.62%	0.0434	0.0446	0.0421	167,382.00
Mar 17 2024	0.0432	0.0003	0.70%	0.043	0.0437	0.0401	245,682.00
Mar 16 2024	0.0429	-0.0013	-2.94%	0.0442	0.0446	0.0426	146,232.00
Mar 15 2024	0.0442	-0.006	-11.95%	0.0499	0.0502	0.0439	194,267.00
Mar 14 2024	0.0502	0.0009	1.83%	0.0495	0.0508	0.0472	130,635.00
Mar 13 2024	0.0493	0.0019	4.01%	0.0474	0.0508	0.0473	10,976.00
Mar 12 2024	0.0474	-0.0048	-9.20%	0.0522	0.0526	0.047	17,557.00
Mar 11 2024	0.0522	-0.0008	-1.51%	0.051	0.0537	0.0493	24,546.00
Mar 10 2024	0.053	0.0155	41.33%	0.040	0.0593	0.0395	17,524.00
Mar 09 2024	0.0375	0.00	0.00%	0.0375	0.0375	0.0375	0.00
Mar 08 2024	0.0375	0.00	0.00%	0.0375	0.0375	0.0375	0.00
Mar 07 2024	0.0375	0.0007	1.90%	0.0367	0.0377	0.0366	19,417.00
Mar 06 2024	0.0368	-0.0021	-5.40%	0.0389	0.0397	0.0364	26,095.00
Mar 05 2024	0.0389	0.0009	2.37%	0.0382	0.0419	0.0374	71,898.00
Mar 04 2024	0.038	0.002	5.56%	0.0359	0.0381	0.035	282,685.00
Mar 03 2024	0.036	0.0017	4.96%	0.0343	0.0364	0.0342	241,194.00
Mar 02 2024	0.0343	-0.0011	-3.11%	0.0354	0.0355	0.0333	259,688.00
Mar 01 2024	0.0354	-0.0009	-2.48%	0.036	0.0364	0.0346	198,603.00
Feb 29 2024	0.0363	0.0016	4.61%	0.0349	0.0365	0.0343	235,612.00
Feb 28 2024	0.0347	0.00	0.00%	0.0347	0.0347	0.0347	0.00
Feb 27 2024	0.0347	0.0023	7.10%	0.0322	0.0356	0.0314	227,971.00
Feb 26 2024	0.0324	0.00	0.00%	0.0318	0.0335	0.0311	179,678.00
Feb 24 2024	0.0324	0.00	0.00%	0.0324	0.0324	0.0324	0.00
Feb 23 2024	0.0324	0.00	0.00%	0.0324	0.0324	0.0324	0.00

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