Loom Network Historical Data - LOOMUST | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

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

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00454	6.00%	0.08023	0.08026	0.08041

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.07569	0.08055	0.07548	0.07569	0.035661 - 0.500

Exchange	Last Trade	Size	Trade Price	Currency
BINA	06:25:37	151.00	0.08023	UST

Price x Volume	Volume	Base Symbol	Related Pairs
654,786.96	8,396,290.13	LOOM	LOOMEUR	LOOMGBP	LOOMBTC

LOOMUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.07992	0.08397	0.07547	29,471,589.10	0.00031	0.39%
1 Month	0.07757	0.105	0.07147	43,923,086.79	0.00266	3.43%
3 Months	0.10268	0.149	0.06307	64,476,974.14	-0.02245	-21.86%
6 Months	0.12334	0.149	0.06307	62,973,289.80	-0.04311	-34.95%
1 Year	0.051611	0.500	0.035661	98,404,817.97	0.028619	55.45%
3 Years	0.030	50,000.03	0.030	44,466,019.27	0.05023	167.43%
5 Years	0.030	50,000.03	0.030	44,359,007.56	0.05023	167.43%

LOOMUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
15 May 2024	0.07564	-0.00286	-3.64%	0.07854	0.07867	0.07552	15,129,996.00
14 May 2024	0.0785	-0.00117	-1.47%	0.07797	0.08026	0.07547	17,127,321.00
13 May 2024	0.07967	0.0005	0.63%	0.07912	0.08298	0.07821	21,209,649.00
12 May 2024	0.07917	0.00216	2.80%	0.07694	0.08397	0.07665	79,278,638.00
11 May 2024	0.07701	-0.00474	-5.80%	0.08165	0.08268	0.07606	25,053,601.00
10 May 2024	0.08175	0.00194	2.43%	0.07962	0.08235	0.07791	18,659,977.00
09 May 2024	0.07981	-0.00029	-0.36%	0.07992	0.08209	0.07829	29,841,937.00
08 May 2024	0.0801	-0.00059	-0.73%	0.08072	0.08298	0.07959	17,445,464.00
07 May 2024	0.08069	-0.00175	-2.12%	0.08284	0.08469	0.08056	26,885,047.00
06 May 2024	0.08244	0.00074	0.91%	0.08167	0.08345	0.07997	19,422,984.00
05 May 2024	0.0817	-0.0006	-0.73%	0.08223	0.08327	0.08128	13,810,116.00
04 May 2024	0.0823	0.00345	4.38%	0.07888	0.08333	0.07802	22,333,641.00
03 May 2024	0.07885	0.00039	0.50%	0.07831	0.08004	0.0755	28,762,055.00
02 May 2024	0.07846	-0.00109	-1.37%	0.07928	0.07943	0.07328	24,327,760.00
01 May 2024	0.07955	-0.00745	-8.56%	0.0871	0.08744	0.07683	50,268,459.00
30 Apr 2024	0.087	-0.00435	-4.76%	0.08895	0.09676	0.08522	72,010,551.00
29 Apr 2024	0.09135	0.00103	1.14%	0.0901	0.09596	0.0884	97,590,972.00
28 Apr 2024	0.09032	0.00068	0.76%	0.08899	0.105	0.08634	345,267,979.00
27 Apr 2024	0.08964	0.00264	3.03%	0.08678	0.09007	0.08308	40,763,470.00
26 Apr 2024	0.087	0.00436	5.28%	0.08266	0.09236	0.07926	62,046,342.00
25 Apr 2024	0.08264	-0.00391	-4.52%	0.0866	0.08869	0.08156	21,227,138.00
24 Apr 2024	0.08655	0.00102	1.19%	0.08539	0.08669	0.08343	18,991,806.00
23 Apr 2024	0.08553	0.00225	2.70%	0.08526	0.08635	0.08264	10,810,083.00
22 Apr 2024	0.08328	-0.0013	-1.54%	0.08482	0.08556	0.08145	15,144,975.00
21 Apr 2024	0.08458	0.00475	5.95%	0.07949	0.0852	0.07842	21,909,097.00
20 Apr 2024	0.07983	0.0021	2.70%	0.07781	0.08245	0.07147	38,559,869.00
19 Apr 2024	0.07773	0.00315	4.22%	0.07471	0.07834	0.07285	54,119,110.00
18 Apr 2024	0.07458	-0.00299	-3.85%	0.07757	0.07832	0.07255	21,848,377.00
17 Apr 2024	0.07757	0.00018	0.23%	0.0778	0.07898	0.07339	23,027,169.00
16 Apr 2024	0.07739	-0.00228	-2.86%	0.07905	0.08398	0.07447	24,040,452.00
15 Apr 2024	0.07967	0.00532	7.16%	0.07383	0.08034	0.07098	100,380,905.00
14 Apr 2024	0.07435	-0.01209	-13.99%	0.08651	0.08702	0.06307	137,761,267.00

Westralian Gas And Power

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