Market Cap:

Loom Network Loom Network (LOOM)

0.092261 USD (9.90%)
0.00001365 BTC (6.04%)
0.00037718 ETH (-0.01%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
54,633,448 USD
8,083 BTC
223,351 ETH
Volume (24h)
5,144,587 USD
761.16 BTC
21,032 ETH
Circulating Supply
592,160,148 LOOM
Total Supply
1,000,000,000 LOOM

Historical data for Loom Network

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 0.084432 0.095613 0.083479 0.093004 4,858,100 49,984,087
Sep 20, 2018 0.080242 0.084521 0.079924 0.084521 3,288,660 47,495,073
Sep 19, 2018 0.080254 0.081401 0.076605 0.080096 3,125,010 47,502,486
Sep 18, 2018 0.077024 0.081130 0.075806 0.080170 2,860,570 45,589,843
Sep 17, 2018 0.082492 0.083998 0.075690 0.077145 3,658,740 48,819,375
Sep 16, 2018 0.081257 0.082428 0.079020 0.082350 4,834,380 48,085,566
Sep 15, 2018 0.079766 0.082636 0.079334 0.081136 4,207,960 47,203,122
Sep 14, 2018 0.082477 0.082477 0.076700 0.079758 4,832,040 48,805,637
Sep 13, 2018 0.068957 0.082608 0.068827 0.082455 5,928,040 40,795,254
Sep 12, 2018 0.070886 0.071107 0.064205 0.068616 3,072,130 41,933,541
Sep 11, 2018 0.075823 0.076482 0.068039 0.070592 1,525,140 44,850,169
Sep 10, 2018 0.076575 0.078357 0.072741 0.075447 1,175,570 45,287,699
Sep 09, 2018 0.076455 0.080598 0.074221 0.076375 1,934,260 45,216,266
Sep 08, 2018 0.086334 0.087132 0.075187 0.076583 2,455,420 51,054,454
Sep 07, 2018 0.087688 0.090107 0.083709 0.086094 2,646,120 51,855,151
Sep 06, 2018 0.088141 0.088141 0.077891 0.087493 2,533,290 52,119,580
Sep 05, 2018 0.115086 0.116023 0.087923 0.087923 3,265,570 68,051,772
Sep 04, 2018 0.116013 0.118752 0.114638 0.115061 2,107,180 68,593,265
Sep 03, 2018 0.120623 0.120770 0.114212 0.115800 2,063,880 71,264,039
Sep 02, 2018 0.125918 0.125918 0.116822 0.120612 2,338,570 74,385,219
Sep 01, 2018 0.124568 0.126890 0.121003 0.125831 2,755,220 73,581,155
Aug 31, 2018 0.130794 0.130794 0.114858 0.124749 7,415,450 77,239,464
Aug 30, 2018 0.109761 0.131857 0.109489 0.131857 8,101,840 64,783,242
Aug 29, 2018 0.113217 0.119947 0.107481 0.109340 4,273,430 66,820,980
Aug 28, 2018 0.111053 0.116290 0.107980 0.113739 2,430,650 65,541,725
Aug 27, 2018 0.104226 0.115937 0.104226 0.110595 5,171,320 61,507,284
Aug 26, 2018 0.094374 0.107973 0.089605 0.103382 3,975,030 55,680,326
Aug 25, 2018 0.092852 0.096988 0.088825 0.094322 1,882,920 54,769,492
Aug 24, 2018 0.085994 0.098124 0.084617 0.092894 3,578,280 50,702,864
Aug 23, 2018 0.081163 0.086504 0.080214 0.085752 894,173 47,846,066
* Earliest data in range (UTC time)
** Latest data in range (UTC time)