Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
LOOMBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.00000102 | -0.00000002 | -1.92% | 0.00000104 | 0.00000104 | 0.00000102 | 2,161.00 |
| Jun 13 2024 | 0.00000104 | 0.00000000 | 0.00% | 0.00000104 | 0.00000104 | 0.00000104 | 1,381.00 |
| Jun 12 2024 | 0.00000104 | 0.00000001 | 0.97% | 0.00000103 | 0.00000104 | 0.00000103 | 2,952.00 |
| Jun 11 2024 | 0.00000103 | -0.00000001 | -0.96% | 0.00000105 | 0.00000105 | 0.00000103 | 18,142.00 |
| Jun 10 2024 | 0.00000104 | -0.00000002 | -1.89% | 0.00000108 | 0.00000108 | 0.00000104 | 10,472.00 |
| Jun 09 2024 | 0.00000106 | 0.00000002 | 1.92% | 0.00000106 | 0.00000106 | 0.00000106 | 11,733.00 |
| Jun 08 2024 | 0.00000104 | -0.00000003 | -2.80% | 0.00000110 | 0.00000110 | 0.00000104 | 19,146.00 |
| Jun 07 2024 | 0.00000107 | -0.00000010 | -8.55% | 0.00000118 | 0.00000118 | 0.00000104 | 13,981.00 |
| Jun 06 2024 | 0.00000117 | 0.00000000 | 0.00% | 0.00000117 | 0.00000117 | 0.00000117 | 1,800.00 |
| Jun 05 2024 | 0.00000117 | -0.00000002 | -1.68% | 0.00000117 | 0.00000117 | 0.00000117 | 2,736.00 |
| Jun 04 2024 | 0.00000119 | 0.00000000 | 0.00% | 0.00000119 | 0.00000119 | 0.00000119 | 134.00 |
| Jun 03 2024 | 0.00000119 | -0.00000002 | -1.65% | 0.00000123 | 0.00000123 | 0.00000119 | 2,222.00 |
| Jun 02 2024 | 0.00000121 | 0.00000001 | 0.83% | 0.00000122 | 0.00000122 | 0.00000121 | 5,649.00 |
| Jun 01 2024 | 0.00000120 | -0.00000001 | -0.83% | 0.00000121 | 0.00000121 | 0.00000120 | 1,868.00 |
| May 31 2024 | 0.00000121 | 0.00000000 | 0.00% | 0.00000119 | 0.00000121 | 0.00000119 | 2,751.00 |
| May 30 2024 | 0.00000121 | -0.00000003 | -2.42% | 0.00000124 | 0.00000124 | 0.00000121 | 5,797.00 |
| May 29 2024 | 0.00000124 | 0.00000001 | 0.81% | 0.00000125 | 0.00000125 | 0.00000123 | 5,019.00 |
| May 28 2024 | 0.00000123 | 0.00000000 | 0.00% | 0.00000123 | 0.00000123 | 0.00000123 | 562.00 |
| May 27 2024 | 0.00000123 | 0.00000000 | 0.00% | 0.00000121 | 0.00000123 | 0.00000121 | 16,587.00 |
| May 26 2024 | 0.00000123 | -0.00000002 | -1.60% | 0.00000124 | 0.00000124 | 0.00000123 | 930.00 |
| May 25 2024 | 0.00000125 | 0.00000000 | 0.00% | 0.00000125 | 0.00000125 | 0.00000125 | 1,000.00 |
| May 24 2024 | 0.00000125 | 0.00000000 | 0.00% | 0.00000126 | 0.00000126 | 0.00000125 | 2,485.00 |
| May 23 2024 | 0.00000125 | -0.00000002 | -1.57% | 0.00000128 | 0.00000128 | 0.00000125 | 6,306.00 |
| May 22 2024 | 0.00000127 | -0.00000001 | -0.78% | 0.00000129 | 0.00000129 | 0.00000126 | 8,322.00 |
| May 21 2024 | 0.00000128 | -0.00000001 | -0.78% | 0.00000128 | 0.00000129 | 0.00000128 | 10,710.00 |
| May 20 2024 | 0.00000129 | -0.00000003 | -2.27% | 0.00000128 | 0.00000129 | 0.00000126 | 12,137.00 |
| May 19 2024 | 0.00000132 | -0.00000003 | -2.22% | 0.00000135 | 0.00000135 | 0.00000132 | 6,910.00 |
| May 18 2024 | 0.00000135 | -0.00000007 | -4.93% | 0.00000141 | 0.00000141 | 0.00000134 | 14,438.00 |
| May 17 2024 | 0.00000142 | 0.00000012 | 9.23% | 0.00000132 | 0.00000155 | 0.00000131 | 181,254.00 |
| May 16 2024 | 0.00000130 | 0.00000007 | 5.69% | 0.00000125 | 0.00000133 | 0.00000123 | 24,124.00 |
| May 15 2024 | 0.00000123 | -0.00000001 | -0.81% | 0.00000124 | 0.00000124 | 0.00000123 | 473.00 |
| May 14 2024 | 0.00000124 | -0.00000001 | -0.80% | 0.00000124 | 0.00000124 | 0.00000124 | 17,472.00 |
| May 13 2024 | 0.00000125 | -0.00000005 | -3.85% | 0.00000130 | 0.00000130 | 0.00000124 | 7,791.00 |
| May 12 2024 | 0.00000130 | -0.00000001 | -0.76% | 0.00000131 | 0.00000135 | 0.00000129 | 5,773.00 |
| May 11 2024 | 0.00000131 | 0.00000001 | 0.77% | 0.00000131 | 0.00000133 | 0.00000131 | 55,467.00 |
| May 10 2024 | 0.00000130 | 0.00000000 | 0.00% | 0.00000130 | 0.00000130 | 0.00000130 | 0.00 |
| May 09 2024 | 0.00000130 | 0.00000001 | 0.78% | 0.00000130 | 0.00000130 | 0.00000130 | 1,254.00 |
| May 08 2024 | 0.00000129 | 0.00000001 | 0.78% | 0.00000128 | 0.00000129 | 0.00000126 | 9,071.00 |
| May 07 2024 | 0.00000128 | 0.00000000 | 0.00% | 0.00000128 | 0.00000128 | 0.00000128 | 438.00 |
| May 06 2024 | 0.00000128 | -0.00000003 | -2.29% | 0.00000130 | 0.00000130 | 0.00000128 | 5,966.00 |
| May 05 2024 | 0.00000131 | 0.00000000 | 0.00% | 0.00000131 | 0.00000131 | 0.00000131 | 0.00 |
| May 04 2024 | 0.00000131 | -0.00000001 | -0.76% | 0.00000131 | 0.00000131 | 0.00000131 | 3,551.00 |
| May 03 2024 | 0.00000132 | -0.00000001 | -0.75% | 0.00000132 | 0.00000132 | 0.00000132 | 4,350.00 |
| May 02 2024 | 0.00000133 | 0.00000001 | 0.76% | 0.00000133 | 0.00000133 | 0.00000133 | 4,324.00 |
| May 01 2024 | 0.00000132 | 0.00000001 | 0.76% | 0.00000130 | 0.00000132 | 0.00000130 | 6,170.00 |
| Apr 30 2024 | 0.00000131 | -0.00000006 | -4.38% | 0.00000136 | 0.00000136 | 0.00000131 | 3,760.00 |
| Apr 29 2024 | 0.00000137 | -0.00000008 | -5.52% | 0.00000146 | 0.00000151 | 0.00000137 | 8,073.00 |
| Apr 28 2024 | 0.00000145 | 0.00000003 | 2.11% | 0.00000141 | 0.00000148 | 0.00000141 | 128,565.00 |
| Apr 27 2024 | 0.00000142 | 0.00000002 | 1.43% | 0.00000142 | 0.00000163 | 0.00000142 | 279,558.00 |
| Apr 26 2024 | 0.00000140 | 0.00000003 | 2.19% | 0.00000134 | 0.00000140 | 0.00000130 | 44,827.00 |
| Apr 25 2024 | 0.00000137 | 0.00000008 | 6.20% | 0.00000129 | 0.00000140 | 0.00000127 | 277,841.00 |
| Apr 24 2024 | 0.00000129 | 0.00000001 | 0.78% | 0.00000131 | 0.00000131 | 0.00000129 | 3,006.00 |
| Apr 23 2024 | 0.00000128 | 0.00000000 | 0.00% | 0.00000128 | 0.00000128 | 0.00000128 | 0.00 |
| Apr 22 2024 | 0.00000128 | 0.00000000 | 0.00% | 0.00000128 | 0.00000128 | 0.00000128 | 15,754.00 |
| Apr 21 2024 | 0.00000128 | -0.00000003 | -2.29% | 0.00000131 | 0.00000132 | 0.00000128 | 152,481.00 |
| Apr 20 2024 | 0.00000131 | 0.00000008 | 6.50% | 0.00000128 | 0.00000131 | 0.00000128 | 1,624.00 |
| Apr 19 2024 | 0.00000123 | 0.00000001 | 0.82% | 0.00000124 | 0.00000124 | 0.00000123 | 2,752.00 |
| Apr 18 2024 | 0.00000122 | -0.00000002 | -1.61% | 0.00000122 | 0.00000125 | 0.00000122 | 11,468.00 |
| Apr 17 2024 | 0.00000124 | 0.00000004 | 3.33% | 0.00000120 | 0.00000124 | 0.00000120 | 4,006.00 |
| Apr 16 2024 | 0.00000120 | -0.00000002 | -1.64% | 0.00000124 | 0.00000124 | 0.00000120 | 8,856.00 |
| Apr 15 2024 | 0.00000122 | 0.00000001 | 0.83% | 0.00000120 | 0.00000124 | 0.00000120 | 9,858.00 |
| Apr 14 2024 | 0.00000121 | 0.00000008 | 7.08% | 0.00000115 | 0.00000121 | 0.00000115 | 18,775.00 |
| Apr 13 2024 | 0.00000113 | -0.00000015 | -11.72% | 0.00000128 | 0.00000128 | 0.00000108 | 180,286.00 |
| Apr 12 2024 | 0.00000128 | -0.00000020 | -13.51% | 0.00000147 | 0.00000147 | 0.00000122 | 591,391.00 |
| Apr 11 2024 | 0.00000148 | 0.00000000 | 0.00% | 0.00000148 | 0.00000148 | 0.00000148 | 86.00 |
| Apr 10 2024 | 0.00000148 | -0.00000002 | -1.33% | 0.00000151 | 0.00000151 | 0.00000148 | 1,332.00 |
| Apr 09 2024 | 0.00000150 | -0.00000002 | -1.32% | 0.00000152 | 0.00000156 | 0.00000150 | 19,413.00 |
| Apr 08 2024 | 0.00000152 | 0.00000001 | 0.66% | 0.00000152 | 0.00000152 | 0.00000145 | 87,476.00 |
| Apr 07 2024 | 0.00000151 | 0.00000000 | 0.00% | 0.00000151 | 0.00000151 | 0.00000151 | 0.00 |
| Apr 06 2024 | 0.00000151 | 0.00000002 | 1.34% | 0.00000155 | 0.00000157 | 0.00000151 | 15,707.00 |
| Apr 05 2024 | 0.00000149 | -0.00000003 | -1.97% | 0.00000155 | 0.00000155 | 0.00000149 | 389,496.00 |
| Apr 04 2024 | 0.00000152 | 0.00000000 | 0.00% | 0.00000152 | 0.00000152 | 0.00000152 | 0.00 |
| Apr 03 2024 | 0.00000152 | -0.00000002 | -1.30% | 0.00000154 | 0.00000155 | 0.00000151 | 12,241.00 |
| Apr 02 2024 | 0.00000154 | -0.00000006 | -3.75% | 0.00000158 | 0.00000158 | 0.00000154 | 65,855.00 |
| Apr 01 2024 | 0.00000160 | -0.00000006 | -3.61% | 0.00000170 | 0.00000170 | 0.00000160 | 33,851.00 |
| Mar 31 2024 | 0.00000166 | 0.00000000 | 0.00% | 0.00000166 | 0.00000170 | 0.00000166 | 6,962.00 |
| Mar 30 2024 | 0.00000166 | 0.00000000 | 0.00% | 0.00000166 | 0.00000166 | 0.00000166 | 828.00 |
| Mar 29 2024 | 0.00000166 | -0.00000002 | -1.19% | 0.00000166 | 0.00000166 | 0.00000166 | 10,484.00 |
| Mar 28 2024 | 0.00000168 | -0.00000005 | -2.89% | 0.00000171 | 0.00000171 | 0.00000165 | 77,724.00 |
| Mar 27 2024 | 0.00000173 | -0.00000005 | -2.81% | 0.00000178 | 0.00000178 | 0.00000168 | 30,112.00 |
| Mar 26 2024 | 0.00000178 | 0.00000013 | 7.88% | 0.00000178 | 0.00000182 | 0.00000173 | 35,014.00 |
| Mar 25 2024 | 0.00000165 | 0.00000000 | 0.00% | 0.00000165 | 0.00000165 | 0.00000165 | 6,606.00 |
| Mar 24 2024 | 0.00000165 | -0.00000001 | -0.60% | 0.00000169 | 0.00000174 | 0.00000165 | 5,385.00 |
| Mar 23 2024 | 0.00000166 | 0.00000000 | 0.00% | 0.00000162 | 0.00000166 | 0.00000162 | 10,795.00 |
| Mar 22 2024 | 0.00000166 | -0.00000006 | -3.49% | 0.00000168 | 0.00000168 | 0.00000164 | 26,228.00 |
| Mar 21 2024 | 0.00000172 | 0.00000018 | 11.69% | 0.00000158 | 0.00000172 | 0.00000158 | 86,433.00 |
| Mar 20 2024 | 0.00000154 | 0.00000004 | 2.67% | 0.00000152 | 0.00000167 | 0.00000152 | 47,304.00 |
| Mar 19 2024 | 0.00000150 | -0.00000001 | -0.66% | 0.00000151 | 0.00000151 | 0.00000145 | 52,287.00 |
| Mar 18 2024 | 0.00000151 | -0.00000016 | -9.58% | 0.00000160 | 0.00000160 | 0.00000151 | 26,814.00 |
| Mar 17 2024 | 0.00000167 | 0.00000007 | 4.38% | 0.00000160 | 0.00000167 | 0.00000158 | 17,229.00 |
| Mar 16 2024 | 0.00000160 | -0.00000013 | -7.51% | 0.00000167 | 0.00000168 | 0.00000160 | 52,144.00 |
