Loom Network Historical Data

LOOM Page 49
Download
Date Close Price change Market cap Trading volume
Sep 17, 2019 $ 0.0234
-3.29%
$ 23.44 million $ 2.62 million
Sep 16, 2019 $ 0.0243
-2.62%
$ 24.25 million $ 1.71 million
Sep 15, 2019 $ 0.0249
+2.37%
$ 24.17 million $ 1.57 million
Sep 14, 2019 $ 0.0243
+0.42%
$ 24.33 million $ 1.39 million
Sep 13, 2019 $ 0.0243
-2.93%
$ 23.56 million $ 1.57 million
Sep 12, 2019 $ 0.025
-0.82%
$ 24.99 million $ 2.07 million
Sep 11, 2019 $ 0.0251
-2.62%
$ 25.13 million $ 3.82 million
Sep 10, 2019 $ 0.0258
-14.09%
$ 25.85 million $ 8.5 million
Sep 9, 2019 $ 0.03
-0.40%
$ 30.03 million $ 1.43 million
Sep 8, 2019 $ 0.0302
-0.64%
$ 30.17 million $ 1.08 million
Sep 7, 2019 $ 0.0304
+2.45%
$ 30.36 million $ 1.07 million
Sep 6, 2019 $ 0.0297
+0.87%
$ 29.7 million $ 950,660
Sep 5, 2019 $ 0.0295
-2.21%
$ 29.46 million $ 1.08 million
Sep 4, 2019 $ 0.03
-2.87%
$ 30.04 million $ 1.16 million
Sep 3, 2019 $ 0.0309
+3.44%
$ 30.02 million $ 1.25 million
Sep 2, 2019 $ 0.0299
+6.65%
$ 29.92 million $ 1.12 million
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