Loom Network Historical Data - LOOMGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

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

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.003138	4.40%	0.074379	0.07387	0.075907

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.071424	0.076043	0.070431	0.071241	0.002184 - 0.410219

Exchange	Last Trade	Size	Trade Price	Currency
BINA	04:10:51	6,300.00	0.074392	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
195,841.96	2,634,262.96	LOOM	LOOMEUR	LOOMUSD	LOOMBTC

LOOMGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.06828	0.12728	0.062903	2,765,958.61	0.006099	8.93%
1 Month	0.091991	0.12805	0.054243	1,791,197.23	-0.017612	-19.15%
3 Months	0.067002	0.130307	0.054243	2,289,489.67	0.007377	11.01%
6 Months	0.099296	0.267996	0.054243	2,981,602.67	-0.024917	-25.09%
1 Year	0.047132	0.410219	0.002184	5,897,839.41	0.027247	57.81%
3 Years	0.110427	0.410219	0.002184	12,802,767.97	-0.036048	-32.64%
5 Years	0.046745	14,568.30	0.000312	20,512,952.97	0.027634	59.11%

LOOMGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
28 Apr 2024	0.071554	0.000082	0.11%	0.069937	0.082261	0.069736	12,848,784.00
27 Apr 2024	0.071472	0.001886	2.71%	0.069601	0.071472	0.06634	928,474.00
26 Apr 2024	0.069585	0.00356	5.39%	0.065542	0.072069	0.062903	2,987,598.00
25 Apr 2024	0.066025	-0.002228	-3.26%	0.068474	0.071526	0.065226	691,608.00
24 Apr 2024	0.068254	-0.001628	-2.33%	0.069229	0.070144	0.06754	865,823.00
23 Apr 2024	0.069882	0.002143	3.16%	0.06828	0.12728	0.066364	335,010.00
22 Apr 2024	0.067739	-0.00159	-2.29%	0.06828	0.069277	0.065591	704,409.00
21 Apr 2024	0.069329	0.004568	7.05%	0.064596	0.069366	0.063471	346,893.00
20 Apr 2024	0.064761	0.00192	3.05%	0.062153	0.065856	0.057832	791,833.00
19 Apr 2024	0.062841	0.002721	4.53%	0.061201	0.063146	0.058229	539,673.00
18 Apr 2024	0.060121	-0.002434	-3.89%	0.061546	0.063278	0.058207	428,521.00
17 Apr 2024	0.062554	0.000398	0.64%	0.062649	0.06381	0.059296	927,771.00
16 Apr 2024	0.062157	-0.002384	-3.69%	0.05924	0.067458	0.058276	2,182,095.00
15 Apr 2024	0.064541	0.003364	5.50%	0.05924	0.065272	0.058276	1,804,375.00
14 Apr 2024	0.061177	-0.009262	-13.15%	0.069354	0.069777	0.054243	3,719,282.00
13 Apr 2024	0.07044	-0.012726	-15.30%	0.083335	0.084623	0.064301	6,956,533.00
12 Apr 2024	0.083165	-0.000612	-0.73%	0.082598	0.08399	0.081619	383,805.00
11 Apr 2024	0.083777	0.001416	1.72%	0.082364	0.084092	0.079041	767,981.00
10 Apr 2024	0.082361	-0.004073	-4.71%	0.085784	0.086402	0.081588	840,262.00
09 Apr 2024	0.086435	0.003279	3.94%	0.079389	0.127575	0.077728	1,899,912.00
08 Apr 2024	0.083156	0.000605	0.73%	0.082454	0.084995	0.081895	247,352.00
07 Apr 2024	0.082552	0.000519	0.63%	0.081267	0.084198	0.080782	480,612.00
06 Apr 2024	0.082033	-0.000764	-0.92%	0.081718	0.08454	0.077819	1,645,596.00
05 Apr 2024	0.082796	0.002809	3.51%	0.079389	0.083736	0.077728	507,592.00
04 Apr 2024	0.079987	-0.001273	-1.57%	0.080729	0.083708	0.077274	1,161,524.00
03 Apr 2024	0.081261	-0.007726	-8.68%	0.088215	0.088228	0.079248	1,059,529.00
02 Apr 2024	0.088986	-0.004531	-4.85%	0.093899	0.12805	0.084861	3,222,522.00
01 Apr 2024	0.093517	0.00216	2.36%	0.091991	0.094891	0.09163	878,137.00
31 Mar 2024	0.091358	-0.00104	-1.13%	0.09183	0.093832	0.090978	542,571.00
30 Mar 2024	0.092398	-0.001809	-1.92%	0.093526	0.095273	0.091273	886,997.00
29 Mar 2024	0.094207	-0.000121	-0.13%	0.095829	0.096057	0.090988	699,518.00

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