Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LOONUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.000151 | 0.00 | 0.00% | 0.000151 | 0.000151 | 0.00015 | 91,457,457.00 |
| Jun 06 2024 | 0.000151 | 0.00000100 | 0.67% | 0.00015 | 0.000151 | 0.000149 | 89,986,784.00 |
| Jun 05 2024 | 0.00015 | 0.00 | 0.00% | 0.00015 | 0.000157 | 0.000149 | 157,829,380.00 |
| Jun 04 2024 | 0.00015 | 0.00000200 | 1.35% | 0.000148 | 0.000152 | 0.000145 | 51,954,877.00 |
| Jun 03 2024 | 0.000148 | 0.00000100 | 0.68% | 0.000147 | 0.000181 | 0.000146 | 99,286,819.00 |
| Jun 02 2024 | 0.000147 | 0.00 | 0.00% | 0.000147 | 0.00015 | 0.000145 | 79,876,957.00 |
| Jun 01 2024 | 0.000147 | -0.00000500 | -3.29% | 0.000152 | 0.000153 | 0.000145 | 69,504,848.00 |
| May 31 2024 | 0.000152 | 0.00000100 | 0.66% | 0.000151 | 0.000153 | 0.000151 | 88,195,825.00 |
| May 30 2024 | 0.000151 | -0.00001 | -6.21% | 0.000161 | 0.000167 | 0.000149 | 82,906,428.00 |
| May 29 2024 | 0.000161 | 0.00000100 | 0.63% | 0.00016 | 0.000163 | 0.00016 | 79,528,689.00 |
| May 28 2024 | 0.00016 | 0.00000600 | 3.90% | 0.000154 | 0.00016 | 0.000154 | 72,349,194.00 |
| May 27 2024 | 0.000154 | -0.00000400 | -2.53% | 0.000159 | 0.00016 | 0.000149 | 123,607,186.00 |
| May 26 2024 | 0.000158 | 0.00000200 | 1.28% | 0.000156 | 0.00016 | 0.000156 | 89,520,679.00 |
| May 25 2024 | 0.000156 | 0.00000400 | 2.63% | 0.000152 | 0.000156 | 0.000151 | 66,408,890.00 |
| May 24 2024 | 0.000152 | 0.00000200 | 1.33% | 0.00015 | 0.000157 | 0.000149 | 88,334,480.00 |
| May 23 2024 | 0.00015 | -0.00000100 | -0.66% | 0.000151 | 0.000153 | 0.000148 | 80,146,475.00 |
| May 22 2024 | 0.000151 | -0.00000400 | -2.58% | 0.000155 | 0.000156 | 0.000148 | 86,852,082.00 |
| May 21 2024 | 0.000155 | 0.00000600 | 4.03% | 0.000149 | 0.000157 | 0.000148 | 90,192,442.00 |
| May 20 2024 | 0.000149 | -0.00000100 | -0.67% | 0.00015 | 0.000151 | 0.000146 | 118,725,117.00 |
| May 19 2024 | 0.00015 | 0.00000400 | 2.74% | 0.000146 | 0.000152 | 0.000146 | 83,010,812.00 |
| May 18 2024 | 0.000146 | 0.00000100 | 0.69% | 0.000145 | 0.000146 | 0.000144 | 86,388,280.00 |
| May 17 2024 | 0.000145 | 0.00000200 | 1.40% | 0.000143 | 0.000152 | 0.00014 | 96,299,293.00 |
| May 16 2024 | 0.000143 | 0.00000100 | 0.70% | 0.000142 | 0.000143 | 0.00014 | 74,558,964.00 |
| May 15 2024 | 0.000142 | -0.00000800 | -5.33% | 0.00015 | 0.00015 | 0.000137 | 54,641,755.00 |
| May 14 2024 | 0.00015 | 0.00000100 | 0.67% | 0.000149 | 0.000152 | 0.000148 | 91,115,661.00 |
| May 13 2024 | 0.000149 | 0.00000100 | 0.68% | 0.000159 | 0.00016 | 0.000144 | 110,398,343.00 |
| May 12 2024 | 0.000148 | -0.00000100 | -0.67% | 0.000148 | 0.000149 | 0.000148 | 88,245,578.00 |
| May 11 2024 | 0.000149 | 0.00000200 | 1.36% | 0.000147 | 0.000149 | 0.000147 | 73,158,686.00 |
| May 10 2024 | 0.000147 | -0.00000600 | -3.92% | 0.000153 | 0.000154 | 0.00014 | 73,932,721.00 |
| May 09 2024 | 0.000153 | 0.000017 | 12.50% | 0.000137 | 0.000154 | 0.000135 | 78,152,317.00 |
| May 08 2024 | 0.000136 | -0.00000300 | -2.16% | 0.000139 | 0.000144 | 0.00013 | 94,593,152.00 |
| May 07 2024 | 0.000139 | 0.00000400 | 2.96% | 0.000135 | 0.000145 | 0.000125 | 109,514,448.00 |
| May 06 2024 | 0.000135 | -0.00000500 | -3.57% | 0.00014 | 0.000142 | 0.000115 | 79,267,094.00 |
| May 05 2024 | 0.00014 | 0.00000400 | 2.94% | 0.000136 | 0.000147 | 0.000135 | 72,425,256.00 |
| May 04 2024 | 0.000136 | -0.00000700 | -4.90% | 0.000143 | 0.000143 | 0.000131 | 82,928,420.00 |
| May 03 2024 | 0.000143 | 0.00000500 | 3.62% | 0.000138 | 0.000143 | 0.000131 | 74,002,167.00 |
| May 02 2024 | 0.000138 | -0.00000400 | -2.82% | 0.000142 | 0.000142 | 0.000137 | 89,758,564.00 |
| May 01 2024 | 0.000142 | -0.00000500 | -3.40% | 0.000147 | 0.000147 | 0.00014 | 93,555,213.00 |
| Apr 30 2024 | 0.000147 | -0.00000200 | -1.34% | 0.000149 | 0.00015 | 0.000147 | 80,457,282.00 |
| Apr 29 2024 | 0.000149 | -0.00000200 | -1.32% | 0.000159 | 0.00016 | 0.000147 | 107,351,625.00 |
| Apr 28 2024 | 0.000151 | -0.00000100 | -0.66% | 0.000152 | 0.000154 | 0.000151 | 90,036,849.00 |
| Apr 27 2024 | 0.000152 | -0.00000300 | -1.94% | 0.000155 | 0.000157 | 0.000149 | 84,000,935.00 |
| Apr 26 2024 | 0.000155 | -0.00000300 | -1.90% | 0.000158 | 0.000158 | 0.000155 | 80,480,777.00 |
| Apr 25 2024 | 0.000158 | 0.00000700 | 4.64% | 0.000151 | 0.000158 | 0.000147 | 90,944,025.00 |
| Apr 24 2024 | 0.000151 | -0.00000100 | -0.66% | 0.000152 | 0.000153 | 0.00015 | 77,942,101.00 |
| Apr 23 2024 | 0.000152 | -0.00000500 | -3.18% | 0.000157 | 0.00016 | 0.00015 | 81,552,767.00 |
| Apr 22 2024 | 0.000157 | -0.00000100 | -0.63% | 0.000159 | 0.00016 | 0.000156 | 85,815,134.00 |
| Apr 21 2024 | 0.000158 | -0.00000100 | -0.63% | 0.000159 | 0.00016 | 0.000156 | 85,029,926.00 |
| Apr 20 2024 | 0.000159 | 0.00000300 | 1.92% | 0.000156 | 0.000161 | 0.000156 | 65,235,612.00 |
| Apr 19 2024 | 0.000156 | 0.00000100 | 0.65% | 0.000155 | 0.000156 | 0.000153 | 89,414,078.00 |
| Apr 18 2024 | 0.000155 | 0.00 | 0.00% | 0.000155 | 0.000156 | 0.000153 | 84,190,601.00 |
| Apr 17 2024 | 0.000155 | -0.00000100 | -0.64% | 0.000156 | 0.000156 | 0.000153 | 87,144,601.00 |
| Apr 16 2024 | 0.000156 | -0.00000200 | -1.27% | 0.000158 | 0.000159 | 0.000154 | 91,901,497.00 |
| Apr 15 2024 | 0.000158 | 0.000026 | 19.70% | 0.000132 | 0.000161 | 0.00013 | 130,199,324.00 |
| Apr 14 2024 | 0.000132 | -0.000012 | -8.33% | 0.000144 | 0.000145 | 0.0001 | 55,980,831.00 |
| Apr 13 2024 | 0.000144 | -0.00000800 | -5.26% | 0.000152 | 0.000155 | 0.000143 | 88,808,873.00 |
| Apr 12 2024 | 0.000152 | -0.00000600 | -3.80% | 0.000158 | 0.000159 | 0.00015 | 74,965,082.00 |
| Apr 11 2024 | 0.000158 | 0.00 | 0.00% | 0.000158 | 0.000159 | 0.000156 | 86,886,252.00 |
| Apr 10 2024 | 0.000158 | -0.00000100 | -0.63% | 0.000159 | 0.00016 | 0.000154 | 87,665,340.00 |
| Apr 09 2024 | 0.000159 | -0.00000600 | -3.64% | 0.000165 | 0.000165 | 0.000156 | 63,788,159.00 |
| Apr 08 2024 | 0.000165 | 0.00 | 0.00% | 0.000165 | 0.000165 | 0.000164 | 135,311,492.00 |
| Apr 07 2024 | 0.000165 | -0.00000100 | -0.60% | 0.000166 | 0.000167 | 0.000164 | 62,242,010.00 |
| Apr 06 2024 | 0.000166 | 0.00000200 | 1.22% | 0.000164 | 0.000167 | 0.000164 | 92,665,952.00 |
| Apr 05 2024 | 0.000164 | 0.00000100 | 0.61% | 0.000163 | 0.000165 | 0.000162 | 94,505,446.00 |
| Apr 04 2024 | 0.000163 | 0.00000400 | 2.52% | 0.000159 | 0.000164 | 0.000158 | 77,852,458.00 |
| Apr 03 2024 | 0.000159 | 0.000012 | 8.16% | 0.000148 | 0.00016 | 0.000147 | 100,499,382.00 |
| Apr 02 2024 | 0.000147 | -0.000015 | -9.26% | 0.000162 | 0.000163 | 0.000143 | 104,197,943.00 |
| Apr 01 2024 | 0.000162 | -0.00000800 | -4.71% | 0.000171 | 0.000175 | 0.000161 | 151,168,856.00 |
| Mar 31 2024 | 0.00017 | 0.00000800 | 4.94% | 0.000162 | 0.000173 | 0.000162 | 95,016,336.00 |
| Mar 30 2024 | 0.000162 | -0.00000300 | -1.82% | 0.000165 | 0.000165 | 0.00016 | 94,964,370.00 |
| Mar 29 2024 | 0.000165 | 0.00000500 | 3.13% | 0.00016 | 0.000174 | 0.000159 | 54,520,321.00 |
| Mar 28 2024 | 0.00016 | -0.00000500 | -3.03% | 0.000165 | 0.000168 | 0.000158 | 111,889,791.00 |
| Mar 27 2024 | 0.000165 | -0.00000200 | -1.20% | 0.000167 | 0.000168 | 0.000163 | 158,563,661.00 |
| Mar 26 2024 | 0.000167 | -0.00000600 | -3.47% | 0.000173 | 0.000175 | 0.000164 | 151,247,083.00 |
| Mar 25 2024 | 0.000173 | 0.00000200 | 1.17% | 0.000172 | 0.000174 | 0.000164 | 207,762,665.00 |
| Mar 24 2024 | 0.000171 | 0.00000800 | 4.91% | 0.000163 | 0.000175 | 0.000162 | 141,503,001.00 |
| Mar 23 2024 | 0.000163 | -0.00000900 | -5.23% | 0.000172 | 0.000173 | 0.00016 | 116,877,402.00 |
| Mar 22 2024 | 0.000172 | -0.00000100 | -0.58% | 0.000173 | 0.000176 | 0.000169 | 142,512,652.00 |
| Mar 21 2024 | 0.000173 | 0.00000600 | 3.59% | 0.000167 | 0.000175 | 0.000162 | 146,577,218.00 |
| Mar 20 2024 | 0.000167 | 0.00000800 | 5.03% | 0.000159 | 0.000168 | 0.000159 | 101,762,979.00 |
| Mar 19 2024 | 0.000159 | -0.00000200 | -1.24% | 0.000161 | 0.000161 | 0.000158 | 151,155,339.00 |
| Mar 18 2024 | 0.000161 | -0.00000100 | -0.62% | 0.000162 | 0.000191 | 0.00016 | 155,235,763.00 |
| Mar 17 2024 | 0.000162 | -0.00000200 | -1.22% | 0.000164 | 0.000167 | 0.000161 | 113,995,917.00 |
| Mar 16 2024 | 0.000164 | 0.00 | 0.00% | 0.000164 | 0.000171 | 0.000163 | 153,677,252.00 |
| Mar 15 2024 | 0.000164 | -0.00000800 | -4.65% | 0.000172 | 0.000174 | 0.00016 | 230,249,576.00 |
| Mar 14 2024 | 0.000172 | -0.000011 | -6.01% | 0.000183 | 0.000183 | 0.000165 | 136,110,576.00 |
| Mar 13 2024 | 0.000183 | 0.00000300 | 1.67% | 0.00018 | 0.0002 | 0.000179 | 141,532,027.00 |
| Mar 12 2024 | 0.00018 | 0.000011 | 6.51% | 0.000169 | 0.000181 | 0.000168 | 135,903,145.00 |
| Mar 11 2024 | 0.000169 | -0.000013 | -7.14% | 0.000181 | 0.000182 | 0.000168 | 181,900,990.00 |
| Mar 10 2024 | 0.000182 | -0.00000200 | -1.09% | 0.000184 | 0.000194 | 0.000176 | 118,404,596.00 |
| Mar 09 2024 | 0.000184 | 0.00000500 | 2.79% | 0.000179 | 0.000185 | 0.000175 | 140,525,903.00 |
