Loom Network Historical Data

LOOM Page 30
Download
Date Close Price change Market cap Trading volume
Apr 14, 2022 $ 0.0857
-1.94%
$ 83.2 million $ 3.58 million
Apr 13, 2022 $ 0.0873
+5.09%
$ 84.75 million $ 6.09 million
Apr 12, 2022 $ 0.0831
+4.95%
$ 80.62 million $ 2.39 million
Apr 11, 2022 $ 0.0791
-11.71%
$ 76.81 million $ 2.5 million
Apr 10, 2022 $ 0.0897
-0.45%
$ 87.01 million $ 2.51 million
Apr 9, 2022 $ 0.0901
+4.85%
$ 87.46 million $ 2.76 million
Apr 8, 2022 $ 0.0859
-3.95%
$ 83.34 million $ 2.87 million
Apr 7, 2022 $ 0.0894
+4.81%
$ 86.76 million $ 4.2 million
Apr 6, 2022 $ 0.0853
-12.59%
$ 82.78 million $ 5.1 million
Apr 5, 2022 $ 0.0976
-4.39%
$ 94.7 million $ 3.42 million
Apr 4, 2022 $ 0.102
-6.37%
$ 99.05 million $ 3.81 million
Apr 3, 2022 $ 0.109
-0.44%
$ 105.85 million $ 4.45 million
Apr 2, 2022 $ 0.11
+1.16%
$ 106.28 million $ 5.36 million
Apr 1, 2022 $ 0.108
-1.18%
$ 105.09 million $ 6.59 million
Mar 31, 2022 $ 0.11
+5.78%
$ 106.35 million $ 10.67 million
Mar 30, 2022 $ 0.104
+7.30%
$ 100.54 million $ 3.29 million
Mar 29, 2022 $ 0.0965
-0.59%
$ 93.7 million $ 3.45 million
Mar 28, 2022 $ 0.0971
+0.43%
$ 94.28 million $ 5.25 million
Mar 27, 2022 $ 0.0969
+9.24%
$ 94 million $ 9.25 million
Mar 26, 2022 $ 0.0887
+1.38%
$ 86.05 million $ 1.78 million
Mar 25, 2022 $ 0.0875
+0.11%
$ 84.95 million $ 2.48 million
Mar 24, 2022 $ 0.0874
+1.30%
$ 84.85 million $ 4.82 million
Mar 23, 2022 $ 0.0863
+4.17%
$ 83.74 million $ 3.28 million
Mar 22, 2022 $ 0.0828
+1.15%
$ 80.39 million $ 2.62 million
Mar 21, 2022 $ 0.0818
+0.62%
$ 79.42 million $ 2.36 million
Mar 20, 2022 $ 0.0813
-3.16%
$ 78.93 million $ 2.39 million
Mar 19, 2022 $ 0.0839
+0.23%
$ 81.42 million $ 3.71 million
Mar 18, 2022 $ 0.0836
+2.40%
$ 81.11 million $ 6.34 million
Mar 17, 2022 $ 0.0816
+7.67%
$ 79.21 million $ 16.81 million
Mar 16, 2022 $ 0.0758
+3.11%
$ 73.58 million $ 3.25 million
Mar 15, 2022 $ 0.0735
+0.60%
$ 71.37 million $ 2.38 million
Mar 14, 2022 $ 0.0731
+1.90%
$ 70.91 million $ 2.61 million
Mar 13, 2022 $ 0.0717
-5.04%
$ 69.59 million $ 1.43 million
Mar 12, 2022 $ 0.0755
+0.04%
$ 73.32 million $ 1.3 million
Mar 11, 2022 $ 0.0755
-2.24%
$ 73.29 million $ 1.65 million
Mar 10, 2022 $ 0.0772
-4.19%
$ 74.96 million $ 1.76 million
Mar 9, 2022 $ 0.0806
+3.52%
$ 78.24 million $ 2.05 million
Mar 8, 2022 $ 0.0779
+2.01%
$ 75.57 million $ 2.21 million
Mar 7, 2022 $ 0.0763
-1.91%
$ 74.08 million $ 1.89 million
Mar 6, 2022 $ 0.0778
-3.48%
$ 75.52 million $ 1.44 million
Mar 5, 2022 $ 0.0806
+1.92%
$ 78.19 million $ 1.74 million
Mar 4, 2022 $ 0.079
-4.30%
$ 76.64 million $ 2.27 million
Mar 3, 2022 $ 0.0825
-2.52%
$ 80.09 million $ 16.39 million
Mar 2, 2022 $ 0.0847
-1.48%
$ 82.16 million $ 10.03 million
Mar 1, 2022 $ 0.086
+0.54%
$ 83.44 million $ 2.65 million
Feb 28, 2022 $ 0.0855
+13.72%
$ 82.97 million $ 3.22 million
Feb 27, 2022 $ 0.0752
-5.40%
$ 72.95 million $ 3.18 million
Feb 26, 2022 $ 0.0795
+1.87%
$ 77.12 million $ 3.99 million
Feb 25, 2022 $ 0.0781
+13.88%
$ 75.8 million $ 10.73 million
Feb 24, 2022 $ 0.0686
-2.40%
$ 66.56 million $ 5.6 million