Loom Network Historical Data

LOOM Page 53
Download
Date Close Price change Market cap Trading volume
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
Feb 13, 2019 $ 0.0403
-0.24%
$ 39.04 million $ 1.06 million
Feb 12, 2019 $ 0.0404
-0.97%
$ 36.48 million $ 1.61 million
Feb 11, 2019 $ 0.0408
-4.63%
$ 38.12 million $ 903,763
Feb 10, 2019 $ 0.0428
+2.86%
$ 39.99 million $ 1.84 million
Feb 9, 2019 $ 0.0416
-0.52%
$ 40.39 million $ 1.84 million
Feb 8, 2019 $ 0.0419
+5.27%
$ 40.8 million $ 3.4 million
Feb 7, 2019 $ 0.0398
+0.96%
$ 39.21 million $ 987,060
Feb 6, 2019 $ 0.0394
-1.50%
$ 38.84 million $ 584,269
Feb 5, 2019 $ 0.04
-3.67%
$ 28.81 million $ 910,980
Feb 4, 2019 $ 0.0415
+5.21%
$ 38.79 million $ 3.84 million
Feb 3, 2019 $ 0.0395
+0.97%
$ 38.72 million $ 798,599
Feb 2, 2019 $ 0.0391
+0.59%
$ 37.9 million $ 392,803
Feb 1, 2019 $ 0.0388
+1.36%
$ 37.7 million $ 664,975
Jan 31, 2019 $ 0.0383
-7.96%
$ 36.62 million $ 599,361
Jan 30, 2019 $ 0.0416
+6.28%
$ 30.54 million $ 1.05 million
Jan 29, 2019 $ 0.0392
-0.54%
$ 29.97 million $ 921,335
Jan 28, 2019 $ 0.0394
-7.39%
$ 30.13 million $ 881,571
Jan 27, 2019 $ 0.0425
-5.42%
$ 40.99 million $ 661,715
Jan 26, 2019 $ 0.045
-1.01%
$ 42.52 million $ 355,177
Jan 25, 2019 $ 0.0454
-3.39%
$ 42.22 million $ 533,753
Jan 24, 2019 $ 0.047
+3.10%
$ 32.84 million $ 804,494
Jan 23, 2019 $ 0.0456
+2.95%
$ 34.03 million $ 1.36 million
Jan 22, 2019 $ 0.0443
+0.68%
$ 43.47 million $ 368,766
Jan 21, 2019 $ 0.0441
+1.32%
$ 33.7 million $ 407,300
Jan 20, 2019 $ 0.0435
-7.49%
$ 42.25 million $ 880,910
Jan 19, 2019 $ 0.0471
+6.13%
$ 32.72 million $ 489,828
Jan 18, 2019 $ 0.0444
-4.05%
$ 33.94 million $ 391,558
Jan 17, 2019 $ 0.0462
+2.27%
$ 44.74 million $ 636,852
Jan 16, 2019 $ 0.0452
+5.90%
$ 44.33 million $ 1.77 million
Jan 15, 2019 $ 0.0427
-3.34%
$ 40.36 million $ 713,706
Jan 14, 2019 $ 0.0442
+9.86%
$ 42.79 million $ 585,777
Jan 13, 2019 $ 0.0402
-4.61%
$ 29.19 million $ 313,064
Jan 12, 2019 $ 0.0422
-2.18%
$ 40.46 million $ 243,504
Jan 11, 2019 $ 0.0431
+2.15%
$ 32.57 million $ 519,892