Loom Network Historical Data - LOOMEUR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Loom Network (Cryptocurrency:LOOMEUR)
Loom Network (Cryptocurrency:LOOMEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Loom Network	LOOMEUR	Crypto	82,201,949	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.007758	9.31%	0.09105	0.09063	0.091028

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.081989	0.091259	0.080993	0.083292	0.0337 - 0.47696

Exchange	Last Trade	Size	Trade Price	Currency
BITV	15:44:44	219.11	0.09105	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
335,886.42	3,840,784.55	LOOM	LOOMUSD	LOOMGBP	LOOMBTC

LOOMEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.07434	0.083975	0.067817	258,514.30	0.01671	22.48%
1 Month	0.10931	0.11531	0.061	514,778.74	-0.01826	-16.70%
3 Months	0.078408	0.12673	0.061	1,550,652.34	0.012642	16.12%
6 Months	0.102	0.15034	0.061	4,990,258.58	-0.01095	-10.74%
1 Year	0.0532	0.47696	0.0337	7,114,154.24	0.03785	71.15%
3 Years	0.118809	0.47696	0.027237	10,408,576.49	-0.027759	-23.36%
5 Years	0.048021	16,421.04	0.000356	19,093,715.25	0.043029	89.60%

LOOMEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 Apr 2024	0.083952	0.008352	11.05%	0.080637	0.083975	0.077706	1,008,206.00
26 Apr 2024	0.0756	-0.002361	-3.03%	0.07813	0.07813	0.074639	14,740.00
25 Apr 2024	0.077961	-0.002566	-3.19%	0.080531	0.082739	0.077961	226,470.00
24 Apr 2024	0.080527	0.002397	3.07%	0.07813	0.08071	0.07813	675.00
23 Apr 2024	0.07813	0.00	0.00%	0.073242	0.07891	0.067817	442,795.00
22 Apr 2024	0.07813	0.002914	3.87%	0.079692	0.080023	0.07659	116,142.00
21 Apr 2024	0.075216	0.000876	1.18%	0.07434	0.075216	0.07434	568.00
20 Apr 2024	0.07434	0.00361	5.10%	0.073242	0.076655	0.067817	747,445.00
19 Apr 2024	0.07073	0.0007	1.00%	0.07003	0.07073	0.06865	1,997.00
18 Apr 2024	0.07003	-0.003623	-4.92%	0.073417	0.0736	0.06843	431,204.00
17 Apr 2024	0.073653	0.000236	0.32%	0.073417	0.074441	0.069237	455,315.00
16 Apr 2024	0.073417	-0.001586	-2.11%	0.07434	0.078951	0.070277	581,908.00
15 Apr 2024	0.075003	0.003703	5.19%	0.071576	0.07659	0.068772	737,953.00
14 Apr 2024	0.0713	-0.010801	-13.16%	0.08169	0.081955	0.061	1,446,343.00
13 Apr 2024	0.082101	-0.015075	-15.51%	0.096848	0.098699	0.0722	2,470,280.00
12 Apr 2024	0.097176	0.000328	0.34%	0.096848	0.097692	0.095438	51,358.00
11 Apr 2024	0.096848	0.000601	0.62%	0.096247	0.097613	0.091877	625,676.00
10 Apr 2024	0.096247	-0.004153	-4.14%	0.1004	0.10089	0.095	310,917.00
09 Apr 2024	0.1004	0.002678	2.74%	0.097496	0.10149	0.095899	888,304.00
08 Apr 2024	0.097722	0.001888	1.97%	0.09724	0.099105	0.096388	237,142.00
07 Apr 2024	0.095834	0.000206	0.22%	0.095294	0.096873	0.095294	2,896.00
06 Apr 2024	0.095628	0.000628	0.66%	0.093088	0.09919	0.091449	423,366.00
05 Apr 2024	0.095	0.001912	2.05%	0.093088	0.097539	0.09071	143,473.00
04 Apr 2024	0.093088	-0.002227	-2.34%	0.093954	0.097777	0.090	563,073.00
03 Apr 2024	0.095315	-0.007895	-7.65%	0.10346	0.10346	0.09261	768,524.00
02 Apr 2024	0.10321	-0.00552	-5.08%	0.114	0.11531	0.09975	1,184,499.00
01 Apr 2024	0.10873	0.00146	1.36%	0.10727	0.10888	0.10727	23,812.00
31 Mar 2024	0.10727	-0.00122	-1.12%	0.10931	0.110	0.1072	508,710.00
30 Mar 2024	0.10849	-0.00151	-1.37%	0.10931	0.10967	0.10849	12,349.00
29 Mar 2024	0.110	0.00016	0.15%	0.10984	0.1126	0.10591	1,336,877.00
28 Mar 2024	0.10984	-0.00498	-4.34%	0.1102	0.11857	0.10763	4,612,641.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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