Loos Tokens Historical Data

LOOS
Download
Date Close Price change Market cap Trading volume
Apr 16, 2024 $ 0.00257
-1.64%
$ -- $ 663
Oct 6, 2023 $ 0.00131
+2.95%
$ 275,751 $ 346
Oct 5, 2023 $ 0.00127
-3.34%
$ 267,667 $ 356
Oct 4, 2023 $ 0.0013
-1.76%
$ 273,411 $ 351
Oct 3, 2023 $ 0.00132
-0.50%
$ 278,229 $ 351
Oct 2, 2023 $ 0.00131
-3.78%
$ 276,090 $ 356
Oct 1, 2023 $ 0.00138
+3.36%
$ 290,618 $ 380
Sep 30, 2023 $ 0.00132
-0.98%
$ 277,482 $ 361
Sep 29, 2023 $ 0.00133
+2.18%
$ 280,289 $ 353
Sep 28, 2023 $ 0.00132
+4.77%
$ 277,721 $ 354
Sep 27, 2023 $ 0.00126
+0.29%
$ 265,053 $ 337
Sep 26, 2023 $ 0.00127
+0.25%
$ 267,644 $ 353
Sep 25, 2023 $ 0.00127
+1.19%
$ 267,008 $ 363
Sep 24, 2023 $ 0.00126
-1.88%
$ 264,056 $ 334
Sep 23, 2023 $ 0.00128
+1.57%
$ 269,070 $ 359
Sep 22, 2023 $ 0.00128
+0.62%
$ 268,263 $ 349
Sep 21, 2023 $ 0.00125
-2.24%
$ 263,235 $ 355
Sep 20, 2023 $ 0.0013
-0.04%
$ 272,770 $ 339
Sep 19, 2023 $ 0.0013
-1.04%
$ 272,886 $ 372
Sep 18, 2023 $ 0.00131
+1.69%
$ 275,775 $ 361
Sep 17, 2023 $ 0.00129
-3.41%
$ 271,077 $ 340
Sep 16, 2023 $ 0.00134
-1.07%
$ 280,732 $ 373
Sep 15, 2023 $ 0.00133
-0.16%
$ 280,242 $ 368
Sep 14, 2023 $ 0.00134
-3.49%
$ 280,727 $ 371
Sep 13, 2023 $ 0.00137
-0.33%
$ 287,510 $ 372
Sep 12, 2023 $ 0.00137
+1.38%
$ 288,516 $ 382
Sep 11, 2023 $ 0.00135
-4.26%
$ 284,455 $ 361
Sep 10, 2023 $ 0.00142
-0.74%
$ 297,198 $ 386
Sep 9, 2023 $ 0.00141
-0.05%
$ 295,824 $ 385
Sep 8, 2023 $ 0.00141
-1.30%
$ 295,936 $ 392
Sep 7, 2023 $ 0.00141
+0.31%
$ 296,215 $ 392
Sep 6, 2023 $ 0.00142
+0.95%
$ 298,776 $ 393
Sep 5, 2023 $ 0.00143
+0.46%
$ 299,404 $ 380
Sep 4, 2023 $ 0.0014
-0.40%
$ 294,742 $ 382
Sep 3, 2023 $ 0.00141
-2.47%
$ 295,905 $ 391
Sep 2, 2023 $ 0.00143
+0.15%
$ 299,910 $ 404
Sep 1, 2023 $ 0.00144
+0.06%
$ 302,873 $ 402
Aug 31, 2023 $ 0.00146
-2.02%
$ 306,145 $ 396
Aug 30, 2023 $ 0.0015
+0.28%
$ 316,027 $ 435
Aug 29, 2023 $ 0.00342
-45.23%
$ 719,162 $ 935
Aug 28, 2023 $ 0.00756
-3.24%
$ 1.59 million $ 2,244
Aug 27, 2023 $ 0.00779
+1.14%
$ 1.64 million $ 2,115
Aug 26, 2023 $ 0.00774
-2.09%
$ 1.62 million $ 2,078
Aug 25, 2023 $ 0.00789
-3.33%
$ 1.66 million $ 2,167
Aug 24, 2023 $ 0.00812
-1.05%
$ 1.71 million $ 2,246
Aug 23, 2023 $ 0.00817
+2.59%
$ 1.72 million $ 2,306
Aug 22, 2023 $ 0.00793
-4.59%
$ 1.67 million $ 2,124
Aug 21, 2023 $ 0.00826
-91.86%
$ 1.73 million $ 2,164
Aug 20, 2023 $ 0.101
-2.31%
$ 21.25 million $ 60,851
Aug 19, 2023 $ 0.103
+0.03%
$ 21.66 million $ 27,195
Download