Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LOOMBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.00000123 | -0.00000001 | -0.81% | 0.00000124 | 0.00000126 | 0.00000122 | 272,032.00 |
| May 27 2024 | 0.00000124 | 0.00000001 | 0.81% | 0.00000122 | 0.00000125 | 0.00000121 | 497,303.00 |
| May 26 2024 | 0.00000123 | -0.00000002 | -1.60% | 0.00000126 | 0.00000126 | 0.00000121 | 1,464,237.00 |
| May 25 2024 | 0.00000125 | -0.00000002 | -1.57% | 0.00000127 | 0.00000128 | 0.00000124 | 874,987.00 |
| May 24 2024 | 0.00000127 | 0.00000000 | 0.00% | 0.00000126 | 0.00000128 | 0.00000124 | 493,043.00 |
| May 23 2024 | 0.00000127 | -0.00000001 | -0.78% | 0.00000128 | 0.00000129 | 0.00000124 | 579,803.00 |
| May 22 2024 | 0.00000128 | 0.00000000 | 0.00% | 0.00000129 | 0.00000130 | 0.00000125 | 420,507.00 |
| May 21 2024 | 0.00000128 | 0.00000000 | 0.00% | 0.00000128 | 0.00000130 | 0.00000124 | 274,104.00 |
| May 20 2024 | 0.00000128 | -0.00000001 | -0.78% | 0.00000129 | 0.00000131 | 0.00000126 | 1,617,144.00 |
| May 19 2024 | 0.00000129 | -0.00000006 | -4.44% | 0.00000134 | 0.00000135 | 0.00000128 | 414,217.00 |
| May 18 2024 | 0.00000135 | -0.00000004 | -2.88% | 0.00000139 | 0.00000142 | 0.00000134 | 1,284,284.00 |
| May 17 2024 | 0.00000139 | 0.00000008 | 6.11% | 0.00000131 | 0.00000156 | 0.00000130 | 5,182,276.00 |
| May 16 2024 | 0.00000131 | 0.00000009 | 7.38% | 0.00000122 | 0.00000135 | 0.00000121 | 3,832,629.00 |
| May 15 2024 | 0.00000122 | 0.00000000 | 0.00% | 0.00000123 | 0.00000124 | 0.00000120 | 1,085,420.00 |
| May 14 2024 | 0.00000122 | -0.00000003 | -2.40% | 0.00000124 | 0.00000126 | 0.00000122 | 557,715.00 |
| May 13 2024 | 0.00000125 | -0.00000005 | -3.85% | 0.00000130 | 0.00000130 | 0.00000124 | 989,651.00 |
| May 12 2024 | 0.00000130 | -0.00000001 | -0.76% | 0.00000129 | 0.00000134 | 0.00000129 | 499,054.00 |
| May 11 2024 | 0.00000131 | 0.00000005 | 3.97% | 0.00000127 | 0.00000137 | 0.00000127 | 2,945,402.00 |
| May 10 2024 | 0.00000126 | -0.00000004 | -3.08% | 0.00000130 | 0.00000132 | 0.00000125 | 1,429,384.00 |
| May 09 2024 | 0.00000130 | 0.00000000 | 0.00% | 0.00000130 | 0.00000132 | 0.00000128 | 1,784,351.00 |
| May 08 2024 | 0.00000130 | 0.00000001 | 0.78% | 0.00000127 | 0.00000131 | 0.00000126 | 562,187.00 |
| May 07 2024 | 0.00000129 | 0.00000001 | 0.78% | 0.00000128 | 0.00000130 | 0.00000127 | 294,708.00 |
| May 06 2024 | 0.00000128 | -0.00000001 | -0.78% | 0.00000130 | 0.00000131 | 0.00000128 | 521,359.00 |
| May 05 2024 | 0.00000129 | 0.00000002 | 1.57% | 0.00000128 | 0.00000130 | 0.00000126 | 604,539.00 |
| May 04 2024 | 0.00000127 | -0.00000005 | -3.79% | 0.00000131 | 0.00000132 | 0.00000127 | 186,804.00 |
| May 03 2024 | 0.00000132 | -0.00000001 | -0.75% | 0.00000133 | 0.00000135 | 0.00000131 | 912,788.00 |
| May 02 2024 | 0.00000133 | 0.00000000 | 0.00% | 0.00000133 | 0.00000135 | 0.00000132 | 655,184.00 |
| May 01 2024 | 0.00000133 | 0.00000002 | 1.53% | 0.00000130 | 0.00000135 | 0.00000128 | 569,224.00 |
| Apr 30 2024 | 0.00000131 | -0.00000005 | -3.68% | 0.00000136 | 0.00000136 | 0.00000128 | 1,953,500.00 |
| Apr 29 2024 | 0.00000136 | -0.00000009 | -6.21% | 0.00000145 | 0.00000153 | 0.00000136 | 2,015,203.00 |
| Apr 28 2024 | 0.00000145 | 0.00000003 | 2.11% | 0.00000140 | 0.00000150 | 0.00000140 | 2,715,778.00 |
| Apr 27 2024 | 0.00000142 | 0.00000003 | 2.16% | 0.00000139 | 0.00000167 | 0.00000138 | 12,393,775.00 |
| Apr 26 2024 | 0.00000139 | 0.00000004 | 2.96% | 0.00000134 | 0.00000140 | 0.00000129 | 880,936.00 |
| Apr 25 2024 | 0.00000135 | 0.00000007 | 5.47% | 0.00000128 | 0.00000141 | 0.00000123 | 2,691,269.00 |
| Apr 24 2024 | 0.00000128 | -0.00000002 | -1.54% | 0.00000129 | 0.00000133 | 0.00000128 | 680,415.00 |
| Apr 23 2024 | 0.00000130 | 0.00000001 | 0.78% | 0.00000129 | 0.00000131 | 0.00000127 | 854,953.00 |
| Apr 22 2024 | 0.00000129 | 0.00000000 | 0.00% | 0.00000129 | 0.00000130 | 0.00000127 | 280,163.00 |
| Apr 21 2024 | 0.00000129 | -0.00000002 | -1.53% | 0.00000131 | 0.00000131 | 0.00000126 | 549,336.00 |
| Apr 20 2024 | 0.00000131 | 0.00000006 | 4.80% | 0.00000125 | 0.00000132 | 0.00000124 | 342,600.00 |
| Apr 19 2024 | 0.00000125 | 0.00000002 | 1.63% | 0.00000123 | 0.00000126 | 0.00000119 | 778,214.00 |
| Apr 18 2024 | 0.00000123 | 0.00000001 | 0.82% | 0.00000121 | 0.00000124 | 0.00000119 | 523,882.00 |
| Apr 17 2024 | 0.00000122 | 0.00000000 | 0.00% | 0.00000121 | 0.00000126 | 0.00000120 | 421,128.00 |
| Apr 16 2024 | 0.00000122 | -0.00000001 | -0.81% | 0.00000122 | 0.00000125 | 0.00000119 | 917,757.00 |
| Apr 15 2024 | 0.00000123 | 0.00000002 | 1.65% | 0.00000121 | 0.00000126 | 0.00000119 | 1,003,381.00 |
| Apr 14 2024 | 0.00000121 | 0.00000005 | 4.31% | 0.00000115 | 0.00000123 | 0.00000113 | 1,751,630.00 |
| Apr 13 2024 | 0.00000116 | -0.00000013 | -10.08% | 0.00000129 | 0.00000129 | 0.00000104 | 3,514,868.00 |
| Apr 12 2024 | 0.00000129 | -0.00000020 | -13.42% | 0.00000149 | 0.00000149 | 0.00000114 | 6,345,640.00 |
| Apr 11 2024 | 0.00000149 | 0.00000001 | 0.68% | 0.00000148 | 0.00000150 | 0.00000146 | 382,630.00 |
| Apr 10 2024 | 0.00000148 | -0.00000003 | -1.99% | 0.00000150 | 0.00000152 | 0.00000146 | 775,510.00 |
| Apr 09 2024 | 0.00000151 | -0.00000002 | -1.31% | 0.00000153 | 0.00000153 | 0.00000150 | 813,037.00 |
| Apr 08 2024 | 0.00000153 | 0.00000000 | 0.00% | 0.00000153 | 0.00000154 | 0.00000149 | 403,240.00 |
| Apr 07 2024 | 0.00000153 | 0.00000001 | 0.66% | 0.00000152 | 0.00000154 | 0.00000151 | 246,050.00 |
| Apr 06 2024 | 0.00000152 | -0.00000001 | -0.65% | 0.00000152 | 0.00000155 | 0.00000151 | 462,572.00 |
| Apr 05 2024 | 0.00000153 | 0.00000000 | 0.00% | 0.00000153 | 0.00000157 | 0.00000148 | 1,251,366.00 |
| Apr 04 2024 | 0.00000153 | 0.00000000 | 0.00% | 0.00000153 | 0.00000155 | 0.00000151 | 506,537.00 |
| Apr 03 2024 | 0.00000153 | -0.00000002 | -1.29% | 0.00000155 | 0.00000158 | 0.00000150 | 1,179,069.00 |
| Apr 02 2024 | 0.00000155 | -0.00000004 | -2.52% | 0.00000158 | 0.00000158 | 0.00000152 | 989,337.00 |
| Apr 01 2024 | 0.00000159 | -0.00000009 | -5.36% | 0.00000173 | 0.00000175 | 0.00000155 | 2,410,322.00 |
| Mar 31 2024 | 0.00000168 | 0.00000001 | 0.60% | 0.00000167 | 0.00000171 | 0.00000166 | 883,162.00 |
| Mar 30 2024 | 0.00000167 | 0.00000000 | 0.00% | 0.00000168 | 0.00000170 | 0.00000165 | 563,473.00 |
| Mar 29 2024 | 0.00000167 | -0.00000001 | -0.60% | 0.00000167 | 0.00000172 | 0.00000164 | 1,056,270.00 |
| Mar 28 2024 | 0.00000168 | -0.00000004 | -2.33% | 0.00000173 | 0.00000174 | 0.00000166 | 616,311.00 |
| Mar 27 2024 | 0.00000172 | -0.00000006 | -3.37% | 0.00000177 | 0.00000183 | 0.00000168 | 2,607,282.00 |
| Mar 26 2024 | 0.00000178 | 0.00000007 | 4.09% | 0.00000171 | 0.00000183 | 0.00000171 | 1,830,295.00 |
| Mar 25 2024 | 0.00000171 | 0.00000006 | 3.64% | 0.00000166 | 0.00000171 | 0.00000164 | 866,825.00 |
| Mar 24 2024 | 0.00000165 | -0.00000002 | -1.20% | 0.00000167 | 0.00000176 | 0.00000164 | 1,415,419.00 |
| Mar 23 2024 | 0.00000167 | 0.00000002 | 1.21% | 0.00000164 | 0.00000168 | 0.00000162 | 359,589.00 |
| Mar 22 2024 | 0.00000165 | -0.00000005 | -2.94% | 0.00000169 | 0.00000169 | 0.00000162 | 765,421.00 |
| Mar 21 2024 | 0.00000170 | 0.00000018 | 11.84% | 0.00000152 | 0.00000173 | 0.00000152 | 3,456,414.00 |
| Mar 20 2024 | 0.00000152 | 0.00000002 | 1.33% | 0.00000149 | 0.00000162 | 0.00000147 | 2,514,615.00 |
| Mar 19 2024 | 0.00000150 | -0.00000002 | -1.32% | 0.00000152 | 0.00000153 | 0.00000143 | 1,937,512.00 |
| Mar 18 2024 | 0.00000152 | -0.00000008 | -5.00% | 0.00000159 | 0.00000160 | 0.00000150 | 1,010,632.00 |
| Mar 17 2024 | 0.00000160 | -0.00000004 | -2.44% | 0.00000164 | 0.00000164 | 0.00000154 | 1,377,804.00 |
| Mar 16 2024 | 0.00000164 | -0.00000005 | -2.96% | 0.00000169 | 0.00000170 | 0.00000159 | 1,580,304.00 |
| Mar 15 2024 | 0.00000169 | -0.00000018 | -9.63% | 0.00000181 | 0.00000182 | 0.00000166 | 1,789,129.00 |
| Mar 14 2024 | 0.00000187 | 0.00000000 | 0.00% | 0.00000187 | 0.00000187 | 0.00000187 | 0.00 |
| Mar 13 2024 | 0.00000187 | 0.00000005 | 2.75% | 0.00000180 | 0.00000205 | 0.00000175 | 9,583,509.00 |
| Mar 12 2024 | 0.00000182 | 0.00000011 | 6.43% | 0.00000168 | 0.00000183 | 0.00000162 | 2,722,502.00 |
| Mar 11 2024 | 0.00000171 | 0.00000008 | 4.91% | 0.00000163 | 0.00000177 | 0.00000158 | 5,708,890.00 |
| Mar 10 2024 | 0.00000163 | -0.00000002 | -1.21% | 0.00000166 | 0.00000167 | 0.00000157 | 1,586,547.00 |
| Mar 09 2024 | 0.00000165 | 0.00000004 | 2.48% | 0.00000161 | 0.00000167 | 0.00000160 | 2,001,011.00 |
| Mar 08 2024 | 0.00000161 | -0.00000004 | -2.42% | 0.00000165 | 0.00000168 | 0.00000156 | 1,711,704.00 |
| Mar 07 2024 | 0.00000165 | 0.00000006 | 3.77% | 0.00000162 | 0.00000168 | 0.00000161 | 2,167,852.00 |
| Mar 06 2024 | 0.00000159 | 0.00000001 | 0.63% | 0.00000158 | 0.00000161 | 0.00000152 | 1,620,407.00 |
| Mar 05 2024 | 0.00000158 | -0.00000005 | -3.07% | 0.00000162 | 0.00000174 | 0.00000147 | 4,613,845.00 |
| Mar 04 2024 | 0.00000163 | -0.00000015 | -8.43% | 0.00000176 | 0.00000177 | 0.00000158 | 2,776,262.00 |
| Mar 03 2024 | 0.00000178 | -0.00000006 | -3.26% | 0.00000184 | 0.00000190 | 0.00000171 | 3,344,715.00 |
| Mar 02 2024 | 0.00000184 | 0.00000008 | 4.55% | 0.00000175 | 0.00000186 | 0.00000173 | 1,664,622.00 |
| Mar 01 2024 | 0.00000176 | 0.00000010 | 6.02% | 0.00000166 | 0.00000176 | 0.00000165 | 1,437,874.00 |
| Feb 29 2024 | 0.00000166 | 0.00000006 | 3.75% | 0.00000160 | 0.00000170 | 0.00000157 | 2,674,541.00 |
