LOOM Coin Values LOOM
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-09-29 | $0.1384000 | $0.1354000 | $0.1442000 | $0.1257000 |
2023-09-30 | $0.1354000 | $0.1351000 | $0.1448000 | $0.1324000 |
2023-10-01 | $0.1351000 | $0.1358000 | $0.1419000 | $0.1302000 |
2023-10-02 | $0.1358000 | $0.1241000 | $0.1337000 | $0.1177000 |
2023-10-03 | $0.1241000 | $0.1193000 | $0.1349000 | $0.1166000 |
2023-10-04 | $0.1193000 | $0.1228000 | $0.1256000 | $0.1134000 |
2023-10-05 | $0.1228000 | $0.1713000 | $0.1738000 | $0.1209000 |
2023-10-06 | $0.1713000 | $0.1613000 | $0.1993000 | $0.1587000 |
2023-10-07 | $0.1613000 | $0.1631000 | $0.1632000 | $0.1612000 |
2023-10-08 | $0.1650000 | $0.1715000 | $0.1877000 | $0.1623000 |
2023-10-09 | $0.1715000 | $0.1940000 | $0.2031000 | $0.1650000 |
2023-10-10 | $0.1940000 | $0.1948000 | $0.2068000 | $0.1825000 |
2023-10-11 | $0.1948000 | $0.2072000 | $0.2085000 | $0.1835000 |
2023-10-12 | $0.2072000 | $0.2702000 | $0.2879000 | $0.2025000 |
2023-10-13 | $0.2702000 | $0.2684000 | $0.2950000 | $0.2463000 |
2023-10-14 | $0.2684000 | $0.3429000 | $0.3897000 | $0.2492000 |
2023-10-15 | $0.3429000 | $0.3408000 | $0.5071000 | $0.3384000 |
2023-10-16 | $0.3408000 | $0.3225000 | $0.4209000 | $0.2801000 |
2023-10-17 | $0.3225000 | $0.2295000 | $0.3330000 | $0.2190000 |
2023-10-18 | $0.2295000 | $0.1496000 | $0.2289000 | $0.1235000 |
2023-10-19 | $0.1496000 | $0.1057000 | $0.1741000 | $0.0943 |
2023-10-20 | $0.1057000 | $0.1178000 | $0.1354000 | $0.1018000 |
2023-10-21 | $0.1178000 | $0.1128000 | $0.1293000 | $0.1068000 |
2023-10-22 | $0.1128000 | $0.1089000 | $0.1131000 | $0.1017000 |
2023-10-23 | $0.1089000 | $0.1039000 | $0.1214000 | $0.0995800 |
2023-10-24 | $0.1039000 | $0.1014000 | $0.1065000 | $0.0980 |
2023-10-25 | $0.1014000 | $0.1018000 | $0.1056000 | $0.0980 |
2023-10-26 | $0.1018000 | $0.1096000 | $0.1120000 | $0.0980 |
2023-10-27 | $0.1096000 | $0.1190000 | $0.1234000 | $0.1055000 |
2023-10-28 | $0.1190000 | $0.1432000 | $0.1445000 | $0.1186000 |
2023-10-29 | $0.1432000 | $0.1257000 | $0.1509000 | $0.1091000 |
2023-10-30 | $0.1257000 | $0.1276000 | $0.1294000 | $0.1235000 |
2023-10-31 | $0.1276000 | $0.1185000 | $0.1300000 | $0.1147000 |
2023-11-01 | $0.1185000 | $0.1166000 | $0.1230000 | $0.1138000 |
2023-11-02 | $0.1166000 | $0.1178000 | $0.1202000 | $0.1132000 |
2023-11-03 | $0.1178000 | $0.1164000 | $0.1170000 | $0.1122000 |
2023-11-04 | $0.1164000 | $0.1168000 | $0.1196000 | $0.1158000 |
2023-11-05 | $0.1168000 | $0.1139000 | $0.1167000 | $0.1118000 |
2023-11-06 | $0.1139000 | $0.1143000 | $0.1146000 | $0.1094000 |
2023-11-07 | $0.1143000 | $0.1123000 | $0.1162000 | $0.1112000 |
2023-11-08 | $0.1123000 | $0.1183000 | $0.1226000 | $0.1130000 |
2023-11-09 | $0.1183000 | $0.1200000 | $0.1318000 | $0.1101000 |
2023-11-10 | $0.1200000 | $0.1206000 | $0.1207000 | $0.1192000 |
2023-12-24 | $0.1141000 | $0.1110000 | $0.1127000 | $0.1088000 |
2023-12-25 | $0.1110000 | $0.1142000 | $0.1177000 | $0.1120000 |
2023-12-26 | $0.1142000 | $0.1105000 | $0.1131000 | $0.1059000 |
2023-12-27 | $0.1105000 | $0.1126000 | $0.1143000 | $0.1104000 |
2023-12-28 | $0.1126000 | $0.1099000 | $0.1112000 | $0.1073000 |
2023-12-29 | $0.1099000 | $0.1077000 | $0.1098000 | $0.1064000 |
2023-12-30 | $0.1077000 | $0.1075000 | $0.1087000 | $0.1062000 |
2023-12-31 | $0.1075000 | $0.1053000 | $0.1087000 | $0.1049000 |
2024-01-01 | $0.1053000 | $0.1083000 | $0.1114000 | $0.1078000 |
2024-01-02 | $0.1083000 | $0.1084000 | $0.1102000 | $0.1066000 |
2024-01-03 | $0.1084000 | $0.0960 | $0.1050000 | $0.0917 |
2024-01-04 | $0.0960 | $0.0955 | $0.0998800 | $0.0941 |
2024-01-05 | $0.0955 | $0.1047000 | $0.1060000 | $0.0954 |
2024-01-06 | $0.1047000 | $0.0981 | $0.1043000 | $0.0972 |
2024-01-07 | $0.0981 | $0.0897 | $0.0997700 | $0.0888 |
2024-01-08 | $0.0897 | $0.0930 | $0.0963 | $0.0883 |
2024-01-09 | $0.0930 | $0.0867 | $0.0913 | $0.0821 |
2024-01-10 | $0.0867 | $0.0915 | $0.0933 | $0.0845 |
2024-01-11 | $0.0915 | $0.0960 | $0.0960 | $0.0909 |
2024-01-12 | $0.0960 | $0.0915 | $0.0928 | $0.0877 |
2024-01-13 | $0.0915 | $0.0934 | $0.0955 | $0.0900 |
2024-01-14 | $0.0934 | $0.0893 | $0.0909 | $0.0884 |
2024-01-15 | $0.0893 | $0.0905 | $0.0922 | $0.0901 |
2024-01-16 | $0.0905 | $0.0932 | $0.0936 | $0.0910 |
2024-01-17 | $0.0932 | $0.0910 | $0.0932 | $0.0906 |
2024-01-18 | $0.0910 | $0.0950 | $0.0962 | $0.0875 |
2024-01-19 | $0.0950 | $0.0987 | $0.1049000 | $0.0932 |
2024-01-20 | $0.0987 | $0.0984 | $0.1009000 | $0.0954 |
2024-01-21 | $0.0984 | $0.0952 | $0.0985 | $0.0940 |
2024-01-22 | $0.0952 | $0.0885 | $0.0905 | $0.0862 |
2024-01-23 | $0.0885 | $0.0845 | $0.0893 | $0.0814 |
2024-01-24 | $0.0845 | $0.0882 | $0.0890 | $0.0842 |
2024-01-25 | $0.0882 | $0.0871 | $0.0879 | $0.0851 |
2024-01-26 | $0.0871 | $0.0887 | $0.0916 | $0.0878 |
2024-01-27 | $0.0887 | $0.0885 | $0.0897 | $0.0876 |
2024-01-28 | $0.0885 | $0.0866 | $0.0887 | $0.0857 |
2024-01-29 | $0.0866 | $0.0892 | $0.0905 | $0.0883 |
2024-01-30 | $0.0892 | $0.0863 | $0.0885 | $0.0863 |
2024-01-31 | $0.0863 | $0.0830 | $0.0860 | $0.0821 |
2024-02-01 | $0.0830 | $0.0840 | $0.0849 | $0.0827 |
2024-02-02 | $0.0840 | $0.0851 | $0.0851 | $0.0838 |
2024-02-03 | $0.0851 | $0.0847 | $0.0851 | $0.0839 |
2024-02-04 | $0.0847 | $0.0830 | $0.0839 | $0.0822 |
2024-02-05 | $0.0830 | $0.0828 | $0.0832 | $0.0819 |
2024-02-06 | $0.0828 | $0.0849 | $0.0879 | $0.0836 |
2024-02-07 | $0.0849 | $0.0847 | $0.0878 | $0.0820 |
2024-02-08 | $0.0847 | $0.0861 | $0.0865 | $0.0847 |
2024-02-09 | $0.0861 | $0.0887 | $0.0896 | $0.0858 |
2024-02-10 | $0.0887 | $0.0879 | $0.0922 | $0.0869 |
2024-02-11 | $0.0879 | $0.0932 | $0.0995200 | $0.0879 |
2024-02-12 | $0.0932 | $0.0949 | $0.0989 | $0.0934 |
2024-02-13 | $0.0949 | $0.0940 | $0.0980 | $0.0920 |
2024-02-14 | $0.0940 | $0.1011000 | $0.1032000 | $0.0964 |
2024-02-15 | $0.1011000 | $0.0997100 | $0.1033000 | $0.0987 |
2024-02-16 | $0.0997100 | $0.0981 | $0.1017000 | $0.0970 |
2024-02-17 | $0.0981 | $0.0981 | $0.0981 | $0.0981 |
2024-02-18 | $0.0956 | $0.0965 | $0.0975 | $0.0949 |
2024-02-19 | $0.0965 | $0.1030000 | $0.1046000 | $0.0958 |
2024-02-20 | $0.1030000 | $0.1014000 | $0.1072000 | $0.0972 |
2024-02-21 | $0.1014000 | $0.1156000 | $0.1182000 | $0.1006000 |
2024-02-22 | $0.1156000 | $0.1082000 | $0.1148000 | $0.1077000 |
2024-02-23 | $0.1082000 | $0.1025000 | $0.1071000 | $0.1015000 |
2024-02-24 | $0.1025000 | $0.1031000 | $0.1052000 | $0.1026000 |
2024-02-25 | $0.1031000 | $0.1019000 | $0.1035000 | $0.0993200 |
2024-02-26 | $0.1019000 | $0.1025000 | $0.1085000 | $0.1014000 |
2024-02-27 | $0.1025000 | $0.1022000 | $0.1079000 | $0.1004000 |
2024-02-28 | $0.1022000 | $0.1000000 | $0.1125000 | $0.0900 |
2024-02-29 | $0.1000000 | $0.1016000 | $0.1040000 | $0.0961 |
2024-03-01 | $0.1016000 | $0.1099000 | $0.1099000 | $0.1030000 |
2024-03-02 | $0.1099000 | $0.1142000 | $0.1154000 | $0.1073000 |
2024-03-03 | $0.1142000 | $0.1124000 | $0.1200000 | $0.1055000 |
2024-03-04 | $0.1124000 | $0.1114000 | $0.1216000 | $0.1080000 |
2024-03-05 | $0.1114000 | $0.1008000 | $0.1110000 | $0.0912 |
2024-03-06 | $0.1008000 | $0.1051000 | $0.1064000 | $0.1005000 |
2024-03-07 | $0.1051000 | $0.1104000 | $0.1124000 | $0.1064000 |
2024-03-08 | $0.1104000 | $0.1099000 | $0.1147000 | $0.1045000 |
2024-03-09 | $0.1099000 | $0.1098000 | $0.1100000 | $0.1098000 |
2024-03-10 | $0.1129000 | $0.1125000 | $0.1153000 | $0.1084000 |
2024-03-11 | $0.1125000 | $0.1233000 | $0.1276000 | $0.1132000 |
2024-03-12 | $0.1233000 | $0.1300000 | $0.1308000 | $0.1165000 |
2024-03-13 | $0.1300000 | $0.1367000 | $0.1499000 | $0.1280000 |
2024-03-14 | $0.1367000 | $0.1292000 | $0.1363000 | $0.1228000 |
2024-03-15 | $0.1292000 | $0.1175000 | $0.1265000 | $0.1147000 |
2024-03-16 | $0.1175000 | $0.1070000 | $0.1109000 | $0.1031000 |
2024-03-17 | $0.1070000 | $0.1094000 | $0.1121000 | $0.1046000 |
2024-03-18 | $0.1094000 | $0.1028000 | $0.1082000 | $0.1014000 |
2024-03-19 | $0.1028000 | $0.0929 | $0.0947 | $0.0879 |
2024-03-20 | $0.0929 | $0.1031000 | $0.1099000 | $0.0990700 |
2024-03-21 | $0.1031000 | $0.1120000 | $0.1133000 | $0.0995500 |
2024-03-22 | $0.1120000 | $0.1053000 | $0.1098000 | $0.1034000 |
2024-03-23 | $0.1053000 | $0.1069000 | $0.1075000 | $0.1037000 |
2024-03-24 | $0.1069000 | $0.1109000 | $0.1183000 | $0.1102000 |
2024-03-25 | $0.1109000 | $0.1195000 | $0.1195000 | $0.1146000 |
2024-03-26 | $0.1195000 | $0.1246000 | $0.1281000 | $0.1190000 |
2024-03-27 | $0.1246000 | $0.1194000 | $0.1271000 | $0.1166000 |
2024-03-28 | $0.1194000 | $0.1189000 | $0.1232000 | $0.1175000 |
2024-03-29 | $0.1189000 | $0.1167000 | $0.1202000 | $0.1146000 |
2024-03-30 | $0.1167000 | $0.1163000 | $0.1184000 | $0.1149000 |
2024-03-31 | $0.1163000 | $0.1198000 | $0.1219000 | $0.1184000 |
2024-04-01 | $0.1198000 | $0.1108000 | $0.1220000 | $0.1080000 |
2024-04-02 | $0.1108000 | $0.1015000 | $0.1041000 | $0.0995100 |
2024-04-03 | $0.1015000 | $0.1010000 | $0.1043000 | $0.0990 |
2024-04-04 | $0.1010000 | $0.1048000 | $0.1062000 | $0.1035000 |
2024-04-05 | $0.1048000 | $0.1038000 | $0.1065000 | $0.1004000 |
2024-04-06 | $0.1038000 | $0.1047000 | $0.1068000 | $0.1041000 |
2024-04-07 | $0.1047000 | $0.1061000 | $0.1068000 | $0.1047000 |
2024-04-08 | $0.1061000 | $0.1096000 | $0.1103000 | $0.1067000 |
2024-04-09 | $0.1096000 | $0.1044000 | $0.1058000 | $0.1037000 |
2024-04-10 | $0.1044000 | $0.1045000 | $0.1074000 | $0.1031000 |
2024-04-11 | $0.1045000 | $0.1043000 | $0.1050000 | $0.1022000 |
2024-04-12 | $0.1043000 | $0.0866 | $0.1001000 | $0.0772 |
2024-04-13 | $0.0866 | $0.0743 | $0.0826 | $0.0666 |
2024-04-14 | $0.0743 | $0.0796 | $0.0809 | $0.0743 |
2024-04-15 | $0.0796 | $0.0780 | $0.0799 | $0.0755 |
2024-04-16 | $0.0780 | $0.0779 | $0.0798 | $0.0760 |
2024-04-17 | $0.0779 | $0.0748 | $0.0772 | $0.0729 |
2024-04-18 | $0.0748 | $0.0781 | $0.0788 | $0.0756 |
2024-04-19 | $0.0781 | $0.0798 | $0.0805 | $0.0760 |
2024-04-20 | $0.0798 | $0.0851 | $0.0858 | $0.0806 |
2024-04-21 | $0.0851 | $0.0838 | $0.0851 | $0.0818 |
2024-04-22 | $0.0838 | $0.0862 | $0.0869 | $0.0849 |
2024-04-23 | $0.0862 | $0.0863 | $0.0870 | $0.0844 |
2024-04-24 | $0.0863 | $0.0823 | $0.0855 | $0.0823 |
2024-04-25 | $0.0823 | $0.0871 | $0.0909 | $0.0793 |
2024-04-26 | $0.0871 | $0.0886 | $0.0893 | $0.0822 |
2024-04-27 | $0.0886 | $0.0901 | $0.1059000 | $0.0869 |
2024-04-28 | $0.0901 | $0.0915 | $0.0947 | $0.0884 |
2024-04-29 | $0.0915 | $0.0868 | $0.0977 | $0.0868 |
2024-04-30 | $0.0868 | $0.0788 | $0.0825 | $0.0776 |
2024-05-01 | $0.0788 | $0.0795 | $0.0796 | $0.0788 |
2024-05-02 | $0.0775 | $0.0786 | $0.0798 | $0.0780 |
2024-05-03 | $0.0786 | $0.0831 | $0.0849 | $0.0824 |
2024-05-04 | $0.0831 | $0.0812 | $0.0844 | $0.0812 |
2024-05-05 | $0.0812 | $0.0826 | $0.0833 | $0.0807 |
2024-05-06 | $0.0826 | $0.0809 | $0.0828 | $0.0809 |
2024-05-07 | $0.0809 | $0.0804 | $0.0810 | $0.0792 |
2024-05-08 | $0.0804 | $0.0795 | $0.0802 | $0.0771 |
2024-05-09 | $0.0795 | $0.0820 | $0.0833 | $0.0807 |
2024-05-10 | $0.0820 | $0.0766 | $0.0802 | $0.0760 |
2024-05-11 | $0.0766 | $0.0791 | $0.0833 | $0.0766 |
2024-05-12 | $0.0791 | $0.0799 | $0.0830 | $0.0793 |
2024-05-13 | $0.0799 | $0.0780 | $0.0818 | $0.0780 |
2024-05-14 | $0.0780 | $0.0751 | $0.0776 | $0.0751 |
2024-05-15 | $0.0751 | $0.0808 | $0.0821 | $0.0795 |
2024-05-16 | $0.0808 | $0.0855 | $0.0881 | $0.0790 |
2024-05-17 | $0.0855 | $0.0932 | $0.1039000 | $0.0872 |
2024-05-18 | $0.0932 | $0.0910 | $0.0950 | $0.0897 |
2024-05-19 | $0.0910 | $0.0855 | $0.0901 | $0.0848 |
2024-05-20 | $0.0855 | $0.0914 | $0.0936 | $0.0900 |
2024-05-21 | $0.0914 | $0.0898 | $0.0912 | $0.0870 |
2024-05-22 | $0.0898 | $0.0878 | $0.0899 | $0.0864 |
2024-05-23 | $0.0878 | $0.0863 | $0.0877 | $0.0843 |
2024-05-24 | $0.0863 | $0.0871 | $0.0877 | $0.0850 |
2024-05-25 | $0.0871 | $0.0866 | $0.0887 | $0.0859 |
2024-05-26 | $0.0866 | $0.0842 | $0.0863 | $0.0829 |
2024-05-27 | $0.0842 | $0.0860 | $0.0867 | $0.0840 |
2024-05-28 | $0.0860 | $0.0847 | $0.0861 | $0.0834 |
2024-05-29 | $0.0847 | $0.0831 | $0.0858 | $0.0831 |
2024-05-30 | $0.0831 | $0.0827 | $0.0854 | $0.0820 |
2024-05-31 | $0.0827 | $0.0823 | $0.0823 | $0.0803 |
2024-06-01 | $0.0823 | $0.0826 | $0.0833 | $0.0813 |
2024-06-02 | $0.0826 | $0.0820 | $0.0833 | $0.0806 |
2024-06-03 | $0.0820 | $0.0805 | $0.0833 | $0.0798 |
2024-06-04 | $0.0805 | $0.0806 | $0.0806 | $0.0805 |
2024-06-06 | $0.0839 | $0.0828 | $0.0842 | $0.0821 |
2024-06-07 | $0.0828 | $0.0824 | $0.0828 | $0.0824 |
2024-06-08 | $0.0763 | $0.0721 | $0.0769 | $0.0721 |
2024-06-09 | $0.0721 | $0.0738 | $0.0745 | $0.0724 |
2024-06-10 | $0.0738 | $0.0730 | $0.0744 | $0.0723 |
2024-06-11 | $0.0730 | $0.0693 | $0.0720 | $0.0687 |
2024-06-12 | $0.0693 | $0.0717 | $0.0723 | $0.0683 |
2024-06-13 | $0.0717 | $0.0687 | $0.0708 | $0.0687 |
2024-06-14 | $0.0687 | $0.0673 | $0.0700 | $0.0667 |
2024-06-15 | $0.0673 | $0.0675 | $0.0688 | $0.0669 |
2024-06-16 | $0.0675 | $0.0660 | $0.0686 | $0.0653 |
2024-06-17 | $0.0660 | $0.0585 | $0.0665 | $0.0572 |
2024-06-18 | $0.0585 | $0.0541 | $0.0586 | $0.0521 |
2024-06-19 | $0.0541 | $0.0552 | $0.0565 | $0.0533 |
2024-06-20 | $0.0552 | $0.0558 | $0.0577 | $0.0551 |
2024-06-21 | $0.0558 | $0.0564 | $0.0577 | $0.0539 |
2024-06-22 | $0.0564 | $0.0559 | $0.0565 | $0.0553 |
2024-06-23 | $0.0559 | $0.0543 | $0.0556 | $0.0531 |
2024-06-24 | $0.0543 | $0.0555 | $0.0555 | $0.0500 |
2024-06-25 | $0.0555 | $0.0555 | $0.0555 | $0.0554 |
Paar | Vahetus |
---|---|
LOOM/ETH | bilaxy |
LOOM/BNB | binance |
LOOM/BTC | binance |
LOOM/BUSD | binance |
LOOM/ETH | binance |
LOOM/USDT | bitasset |
LOOM/ETH | bitfinex |
LOOM/USD | bitfinex |
LOOM/KRW | bithumb |
LOOM/BTC | bitmart |
LOOM/ETH | bitmart |
LOOM/BTC | bittrex |
LOOM/ETH | bkex |
LOOM/USDT | bkex |
LOOM/KRW | chainx |
LOOM/USD | coinbase |
LOOM/USDC | coinbase |
LOOM/BTC | coinbene |
LOOM/BCH | coinex |
LOOM/BTC | coinex |
LOOM/ETH | coinex |
LOOM/USDT | coinex |
LOOM/XRP | coinfield |
LOOM/ETH | ddex |
LOOM/WETH | ddex |
LOOM/ETH | dex |
LOOM/ETH | ethermium |
LOOM/ETH | fatbtc |
LOOM/ETH | fcoin |
LOOM/BTC | gopax |
LOOM/ETH | gopax |
LOOM/KRW | gopax |
LOOM/BTC | hitbtc |
LOOM/ETH | hitbtc |
LOOM/BTC | huobikorea |
LOOM/ETH | huobikorea |
LOOM/BTC | huobipro |
LOOM/ETH | huobipro |
LOOM/USDT | huobipro |
LOOM/ETH | idex |
LOOM/IDR | indodax |
LOOM/KRW | korbit |
LOOM/BTC | kucoin |
LOOM/ETH | kucoin |
LOOM/NEO | kucoin |
LOOM/USDT | kucoin |
LOOM/BTC | latoken |
LOOM/ETH | latoken |
LOOM/LA | latoken |
LOOM/BTC | livecoin |
LOOM/ETH | livecoin |
LOOM/BTC | poloniex |
LOOM/ETH | poloniex |
LOOM/USDT | poloniex |
LOOM/ETH | switcheo |
LOOM/BTC | tidex |
LOOM/ETH | tidex |
LOOM/ETH | tokok |
LOOM/BTC | upbit |
LOOM/KRW | upbit |
LOOM/USDT | xtpub |
LOOM/BTC | yobit |
LOOM/DOGE | yobit |
LOOM/ETH | yobit |
LOOM/RUR | yobit |
LOOM/USD | yobit |
LOOM/WAVES | yobit |
LOOM/BTC | zebitex |
LOOM/ETH | zebitex |
LOOM/BTC | zecoex |
LOOM/INR | zecoex |
LOOM/USDT | zecoex |
Loom Network is an Ethereum-based platform for large-scale online games and social apps. Loom Network's dappchains are full-featured blockchains that are built to run in parallel to Ethereum Smart Contracts. They’re an advanced form of Ethereum sidechains optimized for scaling data rather than financial transactions.
LOOM is an ERC20 token that serves as a currency on the Loom Network platform.
Sorry, detailed technology about Loom Network is not currently available
Sorry, detailed features about Loom Network is not currently available