Loom Network Historical Data

LOOM Page 52
Download
Date Close Price change Market cap Trading volume
Apr 4, 2019 $ 0.0779
+0.58%
$ 75.61 million $ 2.12 million
Apr 3, 2019 $ 0.0776
-4.35%
$ 75.3 million $ 6.09 million
Apr 2, 2019 $ 0.0811
+4.83%
$ 78.73 million $ 7.29 million
Apr 1, 2019 $ 0.0774
+1.56%
$ 75.15 million $ 15.41 million
Mar 31, 2019 $ 0.0762
+6.85%
$ 73.98 million $ 8.33 million
Mar 30, 2019 $ 0.0714
-1.56%
$ 69.32 million $ 2.04 million
Mar 29, 2019 $ 0.0728
-1.55%
$ 70.65 million $ 2.21 million
Mar 28, 2019 $ 0.074
+4.47%
$ 71.83 million $ 3.65 million
Mar 27, 2019 $ 0.0708
+3.59%
$ 68.71 million $ 2.28 million
Mar 26, 2019 $ 0.0681
-1.78%
$ 66.09 million $ 2.21 million
Mar 25, 2019 $ 0.0692
-2.90%
$ 67.11 million $ 2.12 million
Mar 24, 2019 $ 0.0713
-2.39%
$ 69.24 million $ 1.89 million
Mar 23, 2019 $ 0.0731
+0.35%
$ 70.95 million $ 1.99 million
Mar 22, 2019 $ 0.0728
-0.45%
$ 70.68 million $ 6.52 million
Mar 21, 2019 $ 0.0731
+4.98%
$ 70.96 million $ 17.47 million
Mar 20, 2019 $ 0.0698
+2.36%
$ 67.77 million $ 4.78 million
Mar 19, 2019 $ 0.0682
+2.00%
$ 66.22 million $ 2.72 million
Mar 18, 2019 $ 0.0669
-2.06%
$ 64.05 million $ 1.08 million
Mar 17, 2019 $ 0.0683
+2.00%
$ 65.39 million $ 1.2 million
Mar 16, 2019 $ 0.067
-2.58%
$ 64.12 million $ 1.48 million
Mar 15, 2019 $ 0.0688
+4.57%
$ 66.73 million $ 2.66 million
Mar 14, 2019 $ 0.0658
+0.25%
$ 60.88 million $ 5.8 million
Mar 13, 2019 $ 0.0656
+0.62%
$ 60.7 million $ 5.55 million
Mar 12, 2019 $ 0.0652
-2.62%
$ 62.41 million $ 7.19 million
Mar 11, 2019 $ 0.0669
+7.90%
$ 64.08 million $ 26.07 million
Mar 10, 2019 $ 0.0621
+3.42%
$ 60.31 million $ 3 million
Mar 9, 2019 $ 0.0601
+2.57%
$ 58.32 million $ 5.26 million
Mar 8, 2019 $ 0.0586
-2.35%
$ 56.86 million $ 2.52 million
Mar 7, 2019 $ 0.06
-1.07%
$ 58.2 million $ 2.51 million
Mar 6, 2019 $ 0.0606
-2.74%
$ 57.84 million $ 2.49 million
Mar 5, 2019 $ 0.0623
+4.40%
$ 60.49 million $ 8.5 million
Mar 4, 2019 $ 0.0597
+2.59%
$ 57.95 million $ 11.18 million
Mar 3, 2019 $ 0.0582
+2.14%
$ 56.45 million $ 4.03 million
Mar 2, 2019 $ 0.0569
+5.25%
$ 54.34 million $ 4.3 million
Mar 1, 2019 $ 0.0541
+0.38%
$ 52.52 million $ 1.98 million
Feb 28, 2019 $ 0.0539
+4.58%
$ 52.32 million $ 3.25 million
Feb 27, 2019 $ 0.0516
-4.42%
$ 50.03 million $ 3.25 million
Feb 26, 2019 $ 0.054
-0.84%
$ 52.37 million $ 15.28 million
Feb 25, 2019 $ 0.0544
+20.33%
$ 52.78 million $ 6.22 million
Feb 24, 2019 $ 0.0452
-11.88%
$ 42.88 million $ 7.92 million
Feb 23, 2019 $ 0.0513
+6.85%
$ 49.76 million $ 1.68 million
Feb 22, 2019 $ 0.048
+0.72%
$ 45.56 million $ 1.42 million
Feb 21, 2019 $ 0.0477
-0.72%
$ 36.46 million $ 1.91 million
Feb 20, 2019 $ 0.048
+1.36%
$ 34 million $ 2.46 million
Feb 19, 2019 $ 0.0474
+3.43%
$ 45.98 million $ 3.6 million
Feb 18, 2019 $ 0.0458
+5.00%
$ 33.22 million $ 5.51 million
Feb 17, 2019 $ 0.0436
+3.47%
$ 43.02 million $ 3.81 million
Feb 16, 2019 $ 0.0422
+3.40%
$ 40.85 million $ 1.38 million
Feb 15, 2019 $ 0.0408
+1.21%
$ 39.75 million $ 1.2 million
Feb 14, 2019 $ 0.0403
+0.02%
$ 38.02 million $ 771,287