Loom Network Historical Data

LOOM Page 49
Download
Date Close Price change Market cap Trading volume
Sep 1, 2019 $ 0.0281
+0.10%
$ 28.13 million $ 656,402
Aug 31, 2019 $ 0.0281
+0.77%
$ 28.09 million $ 621,438
Aug 30, 2019 $ 0.0279
+1.59%
$ 27.9 million $ 864,080
Aug 29, 2019 $ 0.0275
-3.57%
$ 27.47 million $ 906,277
Aug 28, 2019 $ 0.0285
-10.80%
$ 28.49 million $ 1.12 million
Aug 27, 2019 $ 0.0318
-3.25%
$ 31.85 million $ 833,388
Aug 26, 2019 $ 0.0328
-0.63%
$ 31.83 million $ 1.12 million
Aug 25, 2019 $ 0.033
-7.71%
$ 32.98 million $ 1.33 million
Aug 24, 2019 $ 0.0357
+2.20%
$ 34.67 million $ 2.35 million
Aug 23, 2019 $ 0.0349
+3.27%
$ 29.13 million $ 2.03 million
Aug 22, 2019 $ 0.0338
+4.07%
$ 28.23 million $ 1.88 million
Aug 21, 2019 $ 0.0326
+4.63%
$ 27.16 million $ 1.21 million
Aug 20, 2019 $ 0.0312
-2.16%
$ 26.02 million $ 554,944
Aug 19, 2019 $ 0.0317
-3.70%
$ 26.45 million $ 688,508
Aug 18, 2019 $ 0.0329
+7.82%
$ 27.46 million $ 1.04 million
Aug 17, 2019 $ 0.0306
-3.74%
$ 25.5 million $ 665,016
Aug 16, 2019 $ 0.0315
-0.31%
$ 26.27 million $ 914,446
Aug 15, 2019 $ 0.0314
-0.50%
$ 26.22 million $ 936,201
Aug 14, 2019 $ 0.0316
-7.65%
$ 26.31 million $ 1.31 million
Aug 13, 2019 $ 0.0342
-4.53%
$ 28.51 million $ 685,034
Aug 12, 2019 $ 0.0357
+1.56%
$ 29.75 million $ 697,763
Aug 11, 2019 $ 0.0351
-1.00%
$ 29.29 million $ 1.26 million
Aug 10, 2019 $ 0.0355
+8.12%
$ 29.58 million $ 2.05 million
Aug 9, 2019 $ 0.033
-2.09%
$ 27.54 million $ 1.24 million
Aug 8, 2019 $ 0.0337
-4.34%
$ 28.11 million $ 777,445
Aug 7, 2019 $ 0.0353
-5.23%
$ 29.42 million $ 805,386
Aug 6, 2019 $ 0.0372
-13.59%
$ 31.05 million $ 1.09 million
Aug 5, 2019 $ 0.043
+11.67%
$ 35.83 million $ 1.23 million
Aug 4, 2019 $ 0.0385
-1.81%
$ 32.08 million $ 790,961
Aug 3, 2019 $ 0.0392
-1.15%
$ 32.68 million $ 1 million
Aug 2, 2019 $ 0.0397
+1.83%
$ 38.49 million $ 790,995
Aug 1, 2019 $ 0.0389
-3.98%
$ 31.33 million $ 1.24 million
Jul 31, 2019 $ 0.0406
-1.87%
$ 40.56 million $ 1.31 million
Jul 30, 2019 $ 0.0413
-2.82%
$ 41.33 million $ 914,425
Jul 29, 2019 $ 0.0425
+0.46%
$ 42.53 million $ 721,999
Jul 28, 2019 $ 0.0423
-1.88%
$ 42.33 million $ 427,854
Jul 27, 2019 $ 0.0431
-7.17%
$ 43.15 million $ 736,520
Jul 26, 2019 $ 0.0465
+0.70%
$ 38.76 million $ 971,400
Jul 25, 2019 $ 0.0462
+1.14%
$ 46.17 million $ 619,206
Jul 24, 2019 $ 0.0456
-0.39%
$ 45.65 million $ 702,380
Jul 23, 2019 $ 0.0458
-1.55%
$ 44.47 million $ 928,046
Jul 22, 2019 $ 0.0465
-7.48%
$ 46.55 million $ 1.64 million
Jul 21, 2019 $ 0.0503
-4.33%
$ 50.31 million $ 757,725
Jul 20, 2019 $ 0.0526
+16.34%
$ 52.59 million $ 1.41 million
Jul 19, 2019 $ 0.0452
+1.67%
$ 45.21 million $ 875,182
Jul 18, 2019 $ 0.0445
+7.70%
$ 44.47 million $ 1.18 million
Jul 17, 2019 $ 0.0413
+6.38%
$ 41.29 million $ 1.06 million
Jul 16, 2019 $ 0.0388
-17.21%
$ 37.66 million $ 1.21 million
Jul 15, 2019 $ 0.0469
+1.81%
$ 45.49 million $ 2.11 million
Jul 14, 2019 $ 0.046
-12.67%
$ 44.68 million $ 1.6 million