Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.LOOMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.08844 | -0.00137 | -1.53% | 0.09026 | 0.09037 | 0.08741 | 138,326.00 |
| May 21 2024 | 0.08981 | -0.00152 | -1.66% | 0.0911 | 0.09213 | 0.0886 | 117,870.00 |
| May 20 2024 | 0.09133 | 0.00616 | 7.23% | 0.08565 | 0.09194 | 0.08347 | 136,059.00 |
| May 19 2024 | 0.08517 | -0.00526 | -5.82% | 0.09034 | 0.09034 | 0.08495 | 219,170.00 |
| May 18 2024 | 0.09043 | -0.00302 | -3.23% | 0.09349 | 0.10148 | 0.08952 | 573,223.00 |
| May 17 2024 | 0.09345 | 0.00782 | 9.13% | 0.08541 | 0.10265 | 0.08492 | 1,220,589.00 |
| May 16 2024 | 0.08563 | 0.00552 | 6.89% | 0.08032 | 0.08839 | 0.07964 | 528,763.00 |
| May 15 2024 | 0.08011 | 0.00438 | 5.78% | 0.07592 | 0.08046 | 0.0755 | 78,162.00 |
| May 14 2024 | 0.07573 | -0.00289 | -3.68% | 0.07847 | 0.07847 | 0.07553 | 33,729.00 |
| May 13 2024 | 0.07862 | -0.00082 | -1.03% | 0.07982 | 0.08012 | 0.07543 | 163,517.00 |
| May 12 2024 | 0.07944 | 0.00043 | 0.54% | 0.07908 | 0.08169 | 0.07825 | 173,726.00 |
| May 11 2024 | 0.07901 | 0.00192 | 2.49% | 0.07718 | 0.08062 | 0.07661 | 334,173.00 |
| May 10 2024 | 0.07709 | -0.00461 | -5.64% | 0.08158 | 0.08243 | 0.07608 | 56,214.00 |
| May 09 2024 | 0.0817 | 0.00224 | 2.82% | 0.07965 | 0.08204 | 0.0781 | 81,328.00 |
| May 08 2024 | 0.07946 | -0.00065 | -0.81% | 0.07961 | 0.08202 | 0.07279 | 162,051.00 |
| May 07 2024 | 0.08011 | -0.00072 | -0.89% | 0.0813 | 0.08279 | 0.07964 | 97,242.00 |
| May 06 2024 | 0.08083 | -0.0018 | -2.18% | 0.08264 | 0.08456 | 0.08083 | 148,201.00 |
| May 05 2024 | 0.08263 | 0.00075 | 0.92% | 0.08149 | 0.08344 | 0.08026 | 102,217.00 |
| May 04 2024 | 0.08188 | -0.00071 | -0.86% | 0.08238 | 0.08323 | 0.0813 | 30,347.00 |
| May 03 2024 | 0.08259 | 0.00357 | 4.52% | 0.07896 | 0.08344 | 0.07822 | 44,941.00 |
| May 02 2024 | 0.07902 | 0.00073 | 0.93% | 0.07772 | 0.07999 | 0.07595 | 50,194.00 |
| May 01 2024 | 0.07829 | -0.00125 | -1.57% | 0.07901 | 0.07907 | 0.07363 | 120,929.00 |
| Apr 30 2024 | 0.07954 | -0.0074 | -8.51% | 0.08659 | 0.08721 | 0.07684 | 225,975.00 |
| Apr 29 2024 | 0.08694 | -0.00391 | -4.30% | 0.09181 | 0.09645 | 0.08527 | 222,520.00 |
| Apr 28 2024 | 0.09085 | 0.00064 | 0.71% | 0.08996 | 0.09557 | 0.08843 | 214,693.00 |
| Apr 27 2024 | 0.09021 | 0.00099 | 1.11% | 0.08917 | 0.10451 | 0.08671 | 1,673,203.00 |
| Apr 26 2024 | 0.08922 | 0.00222 | 2.55% | 0.087 | 0.08976 | 0.08347 | 129,986.00 |
| Apr 25 2024 | 0.087 | 0.00481 | 5.85% | 0.08263 | 0.09068 | 0.07905 | 315,858.00 |
| Apr 24 2024 | 0.08219 | -0.00411 | -4.76% | 0.08627 | 0.08855 | 0.08132 | 258,066.00 |
| Apr 23 2024 | 0.0863 | 0.00086 | 1.01% | 0.08581 | 0.08664 | 0.08397 | 47,095.00 |
| Apr 22 2024 | 0.08544 | 0.00186 | 2.23% | 0.0834 | 0.08678 | 0.08276 | 33,932.00 |
| Apr 21 2024 | 0.08358 | -0.0012 | -1.42% | 0.08439 | 0.08492 | 0.08159 | 18,391.00 |
| Apr 20 2024 | 0.08478 | 0.00518 | 6.51% | 0.0797 | 0.08522 | 0.07874 | 31,106.00 |
| Apr 19 2024 | 0.0796 | 0.00107 | 1.36% | 0.07721 | 0.08234 | 0.07186 | 109,099.00 |
| Apr 18 2024 | 0.07853 | 0.00375 | 5.01% | 0.0746 | 0.07853 | 0.0731 | 51,829.00 |
| Apr 17 2024 | 0.07478 | -0.00291 | -3.75% | 0.07701 | 0.0781 | 0.07272 | 84,055.00 |
| Apr 16 2024 | 0.07769 | 0.00003 | 0.04% | 0.07791 | 0.0788 | 0.0738 | 121,302.00 |
| Apr 15 2024 | 0.07766 | -0.00188 | -2.36% | 0.07932 | 0.08379 | 0.07451 | 226,984.00 |
| Apr 14 2024 | 0.07954 | 0.00527 | 7.10% | 0.07404 | 0.0801 | 0.0712 | 425,676.00 |
| Apr 13 2024 | 0.07427 | -0.01236 | -14.27% | 0.08686 | 0.08687 | 0.06362 | 403,084.00 |
| Apr 12 2024 | 0.08663 | -0.01749 | -16.80% | 0.10382 | 0.10588 | 0.07886 | 324,230.00 |
| Apr 11 2024 | 0.10412 | -0.00077 | -0.73% | 0.10415 | 0.10535 | 0.10235 | 54,983.00 |
| Apr 10 2024 | 0.10489 | 0.00046 | 0.44% | 0.10346 | 0.10489 | 0.09944 | 232,497.00 |
| Apr 09 2024 | 0.10443 | -0.00483 | -4.42% | 0.10999 | 0.110 | 0.10332 | 122,743.00 |
| Apr 08 2024 | 0.10926 | 0.00327 | 3.09% | 0.1057 | 0.11015 | 0.1039 | 102,679.00 |
| Apr 07 2024 | 0.10599 | 0.00144 | 1.38% | 0.10445 | 0.10728 | 0.10428 | 87,254.00 |
| Apr 06 2024 | 0.10455 | 0.00104 | 1.00% | 0.10308 | 0.10571 | 0.10303 | 63,767.00 |
| Apr 05 2024 | 0.10351 | -0.00077 | -0.74% | 0.10391 | 0.10782 | 0.09836 | 115,661.00 |
| Apr 04 2024 | 0.10428 | 0.00313 | 3.09% | 0.10101 | 0.10565 | 0.0981 | 62,778.00 |
| Apr 03 2024 | 0.10115 | -0.00142 | -1.38% | 0.10134 | 0.1049 | 0.09702 | 190,005.00 |
| Apr 02 2024 | 0.10257 | -0.00844 | -7.60% | 0.11063 | 0.11104 | 0.100 | 247,142.00 |
| Apr 01 2024 | 0.11101 | -0.00829 | -6.95% | 0.12326 | 0.12379 | 0.1073 | 423,979.00 |
| Mar 31 2024 | 0.1193 | 0.0026 | 2.23% | 0.11607 | 0.12052 | 0.11607 | 160,937.00 |
| Mar 30 2024 | 0.1167 | -0.00045 | -0.38% | 0.11585 | 0.1192 | 0.11551 | 290,946.00 |
| Mar 29 2024 | 0.11715 | -0.00169 | -1.42% | 0.11822 | 0.12036 | 0.11379 | 216,602.00 |
| Mar 28 2024 | 0.11884 | -0.00024 | -0.20% | 0.11964 | 0.12105 | 0.1148 | 83,464.00 |
| Mar 27 2024 | 0.11908 | -0.0062 | -4.95% | 0.12424 | 0.1285 | 0.11438 | 308,470.00 |
| Mar 26 2024 | 0.12528 | 0.00611 | 5.13% | 0.11957 | 0.12787 | 0.11834 | 691,479.00 |
| Mar 25 2024 | 0.11917 | 0.00857 | 7.75% | 0.11042 | 0.11917 | 0.10928 | 251,951.00 |
| Mar 24 2024 | 0.1106 | 0.0031 | 2.88% | 0.10696 | 0.1127 | 0.10662 | 98,829.00 |
| Mar 23 2024 | 0.1075 | 0.00303 | 2.90% | 0.10404 | 0.11036 | 0.10307 | 95,409.00 |
| Mar 22 2024 | 0.10447 | -0.00691 | -6.20% | 0.11115 | 0.11115 | 0.10224 | 161,972.00 |
| Mar 21 2024 | 0.11138 | 0.00764 | 7.36% | 0.10337 | 0.11333 | 0.10287 | 416,586.00 |
| Mar 20 2024 | 0.10374 | 0.01135 | 12.28% | 0.09244 | 0.1041 | 0.0894 | 542,799.00 |
| Mar 19 2024 | 0.09239 | -0.01016 | -9.91% | 0.10251 | 0.10331 | 0.090 | 213,598.00 |
| Mar 18 2024 | 0.10255 | -0.00661 | -6.06% | 0.10865 | 0.1097 | 0.09956 | 406,954.00 |
| Mar 17 2024 | 0.10916 | 0.00276 | 2.59% | 0.10744 | 0.11072 | 0.09796 | 319,548.00 |
| Mar 16 2024 | 0.1064 | -0.01172 | -9.92% | 0.11821 | 0.11999 | 0.10349 | 514,801.00 |
| Mar 15 2024 | 0.11812 | -0.01869 | -13.66% | 0.12961 | 0.1302 | 0.10853 | 906,907.00 |
| Mar 14 2024 | 0.13681 | 0.00 | 0.00% | 0.13681 | 0.13681 | 0.13681 | 0.00 |
| Mar 13 2024 | 0.13681 | 0.00657 | 5.04% | 0.1272 | 0.14627 | 0.125 | 1,943,965.00 |
| Mar 12 2024 | 0.13024 | 0.00728 | 5.92% | 0.12261 | 0.13073 | 0.11362 | 1,437,598.00 |
| Mar 11 2024 | 0.12296 | 0.01075 | 9.58% | 0.11229 | 0.12543 | 0.10546 | 1,593,821.00 |
| Mar 10 2024 | 0.11221 | -0.00139 | -1.22% | 0.11384 | 0.11398 | 0.10788 | 421,878.00 |
| Mar 09 2024 | 0.1136 | 0.0034 | 3.09% | 0.1103 | 0.11391 | 0.1085 | 462,504.00 |
| Mar 08 2024 | 0.1102 | 0.00016 | 0.15% | 0.11005 | 0.11329 | 0.10417 | 374,938.00 |
| Mar 07 2024 | 0.11004 | 0.00448 | 4.24% | 0.10573 | 0.11099 | 0.10549 | 514,454.00 |
| Mar 06 2024 | 0.10556 | 0.00374 | 3.67% | 0.1011 | 0.1059 | 0.0979 | 417,244.00 |
| Mar 05 2024 | 0.10182 | -0.00957 | -8.59% | 0.11098 | 0.11549 | 0.09323 | 909,982.00 |
| Mar 04 2024 | 0.11139 | -0.00006 | -0.05% | 0.11139 | 0.11646 | 0.10628 | 442,867.00 |
| Mar 03 2024 | 0.11145 | -0.00291 | -2.54% | 0.11435 | 0.1173 | 0.10429 | 734,655.00 |
| Mar 02 2024 | 0.11436 | 0.00466 | 4.25% | 0.10952 | 0.11493 | 0.10721 | 613,754.00 |
| Mar 01 2024 | 0.1097 | 0.00798 | 7.85% | 0.10172 | 0.1097 | 0.10169 | 385,691.00 |
| Feb 29 2024 | 0.10172 | 0.00232 | 2.33% | 0.09948 | 0.110 | 0.09828 | 601,016.00 |
| Feb 28 2024 | 0.0994 | -0.00285 | -2.79% | 0.10235 | 0.10999 | 0.08371 | 856,917.00 |
| Feb 27 2024 | 0.10225 | -0.00009 | -0.09% | 0.10223 | 0.10318 | 0.09966 | 247,466.00 |
| Feb 26 2024 | 0.10234 | 0.00045 | 0.44% | 0.10134 | 0.10331 | 0.09776 | 481,595.00 |
| Feb 25 2024 | 0.10189 | -0.00121 | -1.17% | 0.10287 | 0.10299 | 0.09948 | 250,944.00 |
| Feb 24 2024 | 0.1031 | -0.00012 | -0.12% | 0.10226 | 0.10492 | 0.101 | 276,546.00 |
| Feb 23 2024 | 0.10322 | -0.00546 | -5.02% | 0.1081 | 0.11499 | 0.10098 | 331,305.00 |
