Loon Network Historical Data - LOONUSD | 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
Loon Network (Cryptocurrency:LOONUSD)
Loon Network (Cryptocurrency:LOONUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Loon Network	LOONUSD	Crypto	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000064	0.51%	0.000125	0.000125	0.000125

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000125	0.000127	0.000123	0.000125	0.00009 - 0.015182

Exchange	Last Trade	Size	Trade Price	Currency
GATE	06:33:27	30,146.66	0.000125	USD

Price x Volume	Volume	Base Symbol	Related Pairs
1,020.82	8,143,889.93	LOON	LOONEUR	LOONGBP	LOONBTC

LOONUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00013	0.000191	0.000115	40,482,309.87	-0.00000479	-3.68%
1 Month	0.000134	0.000206	0.00009	35,190,928.35	-0.00000883	-6.58%
3 Months	0.00015	0.000217	0.00009	50,344,592.54	-0.000025	-16.36%
6 Months	0.000149	0.004046	0.00009	48,249,992.93	-0.000023	-15.67%
1 Year	0.003681	0.015182	0.00009	40,726,646.94	-0.003555	-96.59%
3 Years	0.039693	0.152441	0.00009	21,164,944.67	-0.039568	-99.68%
5 Years	0.035437	1.08	0.00009	15,214,213.68	-0.035312	-99.65%

LOONUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
05 May 2024	0.000125	0.00000046	0.37%	0.000124	0.000127	0.000124	5,403,996.00
04 May 2024	0.000124	0.00000500	4.18%	0.00012	0.000125	0.000118	40,730,143.00
03 May 2024	0.00012	0.00000040	0.34%	0.000119	0.000121	0.000116	60,172,171.00
02 May 2024	0.000119	-0.00000200	-1.65%	0.00012	0.000145	0.000115	43,758,305.00
01 May 2024	0.000121	-0.00000800	-6.22%	0.000128	0.00013	0.000117	56,062,888.00
30 Apr 2024	0.000129	-0.00000200	-1.53%	0.000153	0.000191	0.000125	54,661,464.00
29 Apr 2024	0.000131	0.00000048	0.37%	0.00013	0.000134	0.00013	22,587,199.00
28 Apr 2024	0.00013	0.00000500	4.00%	0.000125	0.000156	0.000123	25,701,311.00
27 Apr 2024	0.000125	-0.00000100	-0.79%	0.000126	0.000158	0.000124	49,189,271.00
26 Apr 2024	0.000126	0.00000090	0.72%	0.000126	0.000128	0.000123	30,660,625.00
25 Apr 2024	0.000125	-0.00000300	-2.33%	0.000129	0.000132	0.000124	18,934,177.00
24 Apr 2024	0.000129	0.00000072	0.56%	0.000128	0.000131	0.000126	27,585,840.00
23 Apr 2024	0.000128	-0.000029	-18.43%	0.000153	0.000194	0.000127	53,414,678.00
22 Apr 2024	0.000157	-0.00000020	-0.13%	0.000157	0.00016	0.000125	56,772,679.00
21 Apr 2024	0.000158	0.00000400	2.61%	0.000153	0.000159	0.000151	60,494,147.00
20 Apr 2024	0.000153	0.00000007	0.05%	0.000153	0.000156	0.000123	14,695,761.00
19 Apr 2024	0.000153	0.00000400	2.68%	0.000149	0.000155	0.000148	2,848,148.00
18 Apr 2024	0.000149	-0.00000500	-3.24%	0.000154	0.000156	0.000124	33,316,812.00
17 Apr 2024	0.000154	-0.00000082	-0.53%	0.000155	0.000156	0.00015	39,536,891.00
16 Apr 2024	0.000155	0.000029	22.93%	0.000126	0.000156	0.000123	58,603,967.00
15 Apr 2024	0.000126	0.00000500	4.13%	0.00012	0.000127	0.00009	3,612,429.00
14 Apr 2024	0.000121	-0.00000900	-6.94%	0.000129	0.000148	0.000116	15,909,144.00
13 Apr 2024	0.00013	-0.000011	-7.84%	0.00014	0.000142	0.000125	25,815,693.00
12 Apr 2024	0.00014	-0.00000100	-0.71%	0.000141	0.000145	0.000139	10,272,047.00
11 Apr 2024	0.000142	0.00000100	0.71%	0.00014	0.000142	0.000137	52,757,799.00
10 Apr 2024	0.00014	-0.00000700	-4.74%	0.000148	0.000149	0.000139	38,517,047.00
09 Apr 2024	0.000148	0.00001	7.24%	0.000133	0.000206	0.000129	38,256,575.00
08 Apr 2024	0.000138	0.00000400	2.97%	0.000134	0.000138	0.000134	45,074,775.00
07 Apr 2024	0.000135	0.00000100	0.75%	0.000133	0.000136	0.000133	392,887.00
06 Apr 2024	0.000133	-0.00000009	-0.07%	0.000133	0.000166	0.000129	23,226,108.00

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