LOOMEUR

Loom Network Historical Data

Name Symbol Market Market Cap ($) Algorithm
Loom Network LOOMEUR Crypto 43,947,297 Not Mineable
  Change % Change Current Price Bid Offer
0.000057 0.11% 0.051739 0.049318 0.052519
Open High Low Prev. Close 52 Week Range
0.051682 0.05191 0.051237 0.051682 0.028589 - 0.161565
Exchange Time Size Trade Price Currency
BITV 03:05:59 118.65 0.051739 EUR
Price x Volume Volume Base Symbol Related Pairs
901.32 17,510.57 LOOM LOOMUSD LOOMGBP LOOMBTC

LOOMEUR Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.0479470.0552730.047011,122,731.230.0037927.91%
1 Month0.0512580.0552730.043592885,909.220.0004810.94%
3 Months0.0489070.0740.0295661,230,303.190.0028325.79%
6 Months0.0790930.108550.0295662,141,956.29-0.027354-34.58%
1 Year0.0850060.1615650.0285898,624,333.24-0.033267-39.14%
3 Years0.026916,421.040.00035624,535,028.320.02483992.34%
5 Years0.11377216,421.040.00035623,175,127.08-0.062033-54.52%

LOOMEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 16 2022 0.051682 -0.001641 -3.08% 0.053323 0.053323 0.050681 77,236.00
Aug 15 2022 0.053323 0.000712 1.35% 0.052576 0.054338 0.052266 252,651.00
Aug 14 2022 0.052611 -0.001203 -2.24% 0.053814 0.054071 0.052126 220,846.00
Aug 13 2022 0.053814 -0.000279 -0.52% 0.054093 0.055273 0.052892 604,882.00
Aug 12 2022 0.054093 0.002193 4.23% 0.0519 0.055033 0.051237 1,819,689.00
Aug 11 2022 0.0519 0.001809 3.61% 0.050174 0.054349 0.049891 1,273,402.00
Aug 10 2022 0.050091 0.002144 4.47% 0.047947 0.051068 0.04701 3,610,411.00
Aug 09 2022 0.047947 -0.001542 -3.12% 0.049481 0.049841 0.046723 286,761.00
Aug 08 2022 0.049489 0.000201 0.41% 0.049288 0.050389 0.049013 337,389.00
Aug 07 2022 0.049288 -0.00026 -0.52% 0.049548 0.050137 0.049099 84,482.00
Aug 06 2022 0.049548 0.000717 1.47% 0.049092 0.050486 0.049092 228,908.00
Aug 05 2022 0.048831 0.001717 3.64% 0.047114 0.048831 0.047114 338,173.00
Aug 04 2022 0.047114 -0.000535 -1.12% 0.047649 0.048289 0.046483 384,413.00
Aug 03 2022 0.047649 -0.000956 -1.97% 0.048605 0.04891 0.047282 367,233.00
Aug 02 2022 0.048605 -0.002212 -4.35% 0.050382 0.051357 0.04701 1,596,122.00
Aug 01 2022 0.050817 0.002063 4.23% 0.048909 0.052432 0.048909 1,277,855.00
Jul 31 2022 0.048754 0.000804 1.68% 0.047658 0.050756 0.047548 1,813,030.00
Jul 30 2022 0.04795 -0.000764 -1.57% 0.04843 0.048919 0.04748 673,559.00
Jul 29 2022 0.048714 0.000182 0.38% 0.048532 0.048999 0.047268 616,170.00
Jul 28 2022 0.048532 0.001122 2.37% 0.048216 0.048767 0.045856 1,482,282.00
Jul 27 2022 0.04741 0.00313 7.07% 0.04517 0.048909 0.04517 1,133,639.00
Jul 26 2022 0.04428 -0.00089 -1.97% 0.044001 0.044688 0.043592 252,300.00
Jul 25 2022 0.04517 -0.003874 -7.90% 0.04843 0.04843 0.045125 660,469.00
Jul 24 2022 0.049044 0.000135 0.28% 0.048909 0.049256 0.048286 552,030.00
Jul 23 2022 0.048909 0.00008 0.16% 0.048909 0.049399 0.047421 2,590,112.00
Jul 22 2022 0.048829 -0.000088 -0.18% 0.048917 0.050323 0.048056 1,264,172.00
Jul 21 2022 0.048917 -0.000483 -0.98% 0.048936 0.049889 0.047367 385,480.00
Jul 20 2022 0.0494 -0.001858 -3.62% 0.051258 0.052467 0.048782 621,749.00
Jul 19 2022 0.051258 -0.000146 -0.28% 0.051909 0.052284 0.049383 1,346,169.00
Jul 18 2022 0.051404 0.000645 1.27% 0.050176 0.052076 0.050 3,425,177.00
Jul 17 2022 0.050759 -0.002645 -4.95% 0.053852 0.053852 0.050546 1,102,524.00
Jul 16 2022 0.053404 -0.002339 -4.20% 0.055345 0.055675 0.052107 3,364,717.00
See More Historical Prices ยป
Your Recent History
COIN
LOOMEUR
Loom Netwo..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220817 07:17:46