ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,346.99
      -0.11%
      US Tech 100
      18,488.00
      -0.25%
      Dow Jones
      38,798.99
      -0.22%
      Brent Oil
      79.395
      0.00%
      Bitcoin
      69,433.31
      0.15%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. LOOT Token (Cryptocurrency:LOOTTUST)

      6. LOOT Token (Cryptocurrency:LOOTTUST) Historical

      LOOTTUST LOOT Token

      0.0369
      0.0002 (0.54%)
      05:23:30 - Realtime Data

      LOOTTUST Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 07 2024 0.0368 -0.00008 -0.22% 0.03688 0.03717 0.03629 690,735.00
      Jun 06 2024 0.03688 -0.00002 -0.05% 0.0369 0.0377 0.0367 637,469.00
      Jun 05 2024 0.0369 0.0006 1.65% 0.0364 0.037 0.03614 1,358,394.00
      Jun 04 2024 0.0363 -0.00007 -0.19% 0.03637 0.0368 0.0359 600,006.00
      Jun 03 2024 0.03637 -0.00083 -2.23% 0.0371 0.03756 0.0356 817,479.00
      Jun 02 2024 0.0372 0.00009 0.24% 0.03711 0.03759 0.0363 640,617.00
      Jun 01 2024 0.03711 -0.00039 -1.04% 0.0376 0.0386 0.037 748,204.00
      May 31 2024 0.0375 -0.00092 -2.39% 0.03842 0.0385 0.0373 666,451.00
      May 30 2024 0.03842 -0.00028 -0.72% 0.0387 0.0396 0.03832 790,212.00
      May 29 2024 0.0387 -0.0008 -2.03% 0.0397 0.0407 0.0385 1,032,439.00
      May 28 2024 0.0395 0.0004 1.02% 0.03902 0.0409 0.0388 1,099,094.00
      May 27 2024 0.0391 0.00 0.00% 0.039 0.04029 0.0377 1,432,764.00
      May 26 2024 0.0391 0.0003 0.77% 0.0391 0.040 0.0382 1,050,311.00
      May 25 2024 0.0388 0.0008 2.11% 0.038 0.040 0.0378 1,148,433.00
      May 24 2024 0.038 0.00033 0.88% 0.03767 0.03909 0.0369 1,297,881.00
      May 23 2024 0.03767 -0.00133 -3.41% 0.039 0.0395 0.0376 756,460.00
      May 22 2024 0.039 0.0003 0.78% 0.03844 0.0398 0.0378 981,389.00
      May 21 2024 0.0387 -0.00092 -2.32% 0.0397 0.0398 0.0382 607,825.00
      May 20 2024 0.03962 0.00262 7.08% 0.0371 0.0402 0.0365 1,308,706.00
      May 19 2024 0.037 -0.00054 -1.44% 0.0376 0.0378 0.0369 708,248.00
      May 18 2024 0.03754 -0.00084 -2.19% 0.03838 0.0391 0.0371 648,702.00
      May 17 2024 0.03838 0.00028 0.73% 0.0382 0.0385 0.03775 609,241.00
      May 16 2024 0.0381 0.0002 0.53% 0.0379 0.0382 0.0374 649,892.00
      May 15 2024 0.0379 -0.0001 -0.26% 0.0385 0.0388 0.0374 640,065.00
      May 14 2024 0.038 0.00012 0.32% 0.03788 0.0392 0.0373 584,192.00
      May 13 2024 0.03788 -0.00003 -0.08% 0.0375 0.03818 0.0369 1,209,672.00
      May 12 2024 0.03791 0.00021 0.56% 0.0377 0.038 0.037 608,913.00
      May 11 2024 0.0377 -0.00016 -0.42% 0.03786 0.03879 0.0367 633,937.00
      May 10 2024 0.03786 0.00024 0.64% 0.03762 0.0388 0.0369 613,808.00
      May 09 2024 0.03762 0.00002 0.05% 0.0376 0.03809 0.0371 566,306.00
      May 08 2024 0.0376 -0.00028 -0.74% 0.03788 0.03836 0.0373 634,527.00
      May 07 2024 0.03788 -0.00022 -0.58% 0.0381 0.03845 0.0376 570,566.00
      May 06 2024 0.0381 0.00018 0.47% 0.03821 0.03865 0.037 1,170,663.00
      May 05 2024 0.03792 -0.00098 -2.52% 0.0382 0.039 0.03741 632,838.00
      May 04 2024 0.0389 0.00118 3.13% 0.03772 0.0392 0.03741 577,581.00
      May 03 2024 0.03772 0.00052 1.40% 0.0372 0.03807 0.0364 630,750.00
      May 02 2024 0.0372 0.0007 1.92% 0.0365 0.0373 0.0355 628,881.00
      May 01 2024 0.0365 -0.00154 -4.05% 0.03804 0.0382 0.0361 607,404.00
      Apr 30 2024 0.03804 -0.0013 -3.30% 0.03934 0.0397 0.03764 602,981.00
      Apr 29 2024 0.03934 0.00031 0.79% 0.039 0.0394 0.038 1,422,446.00
      Apr 28 2024 0.03903 -0.00027 -0.69% 0.0394 0.040 0.038 723,248.00
      Apr 27 2024 0.0393 -0.0005 -1.26% 0.0398 0.040 0.0382 1,238,967.00
      Apr 26 2024 0.0398 0.0003 0.76% 0.0395 0.0403 0.0392 657,090.00
      Apr 25 2024 0.0395 -0.00038 -0.95% 0.03988 0.0403 0.03891 521,125.00
      Apr 24 2024 0.03988 0.00028 0.71% 0.03939 0.0405 0.0389 687,114.00
      Apr 23 2024 0.0396 0.003 8.20% 0.0367 0.0402 0.0363 686,095.00
      Apr 22 2024 0.0366 -0.0002 -0.54% 0.0367 0.0373 0.0364 1,331,357.00
      Apr 21 2024 0.0368 0.0003 0.82% 0.0365 0.0372 0.0365 737,941.00
      Apr 20 2024 0.0365 -0.0001 -0.27% 0.0366 0.03719 0.0358 588,743.00
      Apr 19 2024 0.0366 0.00 0.00% 0.0368 0.037 0.03647 565,141.00
      Apr 18 2024 0.0366 0.00078 2.18% 0.03582 0.03718 0.0356 537,806.00
      Apr 17 2024 0.03582 0.00029 0.82% 0.03553 0.0372 0.0353 773,736.00
      Apr 16 2024 0.03553 0.00073 2.10% 0.0348 0.03739 0.0345 819,648.00
      Apr 15 2024 0.0348 -0.0009 -2.52% 0.03575 0.03859 0.03464 1,248,628.00
      Apr 14 2024 0.0357 -0.00078 -2.14% 0.03648 0.0393 0.03416 674,538.00
      Apr 13 2024 0.03648 -0.00428 -10.50% 0.0402 0.04069 0.0338 640,439.00
      Apr 12 2024 0.04076 -0.00032 -0.78% 0.04138 0.0422 0.03981 505,882.00
      Apr 11 2024 0.04108 -0.00042 -1.01% 0.0415 0.0422 0.04082 354,623.00
      Apr 10 2024 0.0415 0.0009 2.22% 0.04044 0.04169 0.0402 451,146.00
      Apr 09 2024 0.0406 -0.00146 -3.47% 0.0423 0.0424 0.03952 403,653.00
      Apr 08 2024 0.04206 -0.00071 -1.66% 0.0427 0.0435 0.04101 1,201,933.00
      Apr 07 2024 0.04277 -0.00007 -0.16% 0.0431 0.0431 0.0421 445,376.00
      Apr 06 2024 0.04284 0.00005 0.12% 0.0427 0.0439 0.0422 582,863.00
      Apr 05 2024 0.04279 0.00044 1.04% 0.0423 0.043 0.0409 635,161.00
      Apr 04 2024 0.04235 -0.00085 -1.97% 0.044 0.044 0.0382 631,561.00
      Apr 03 2024 0.0432 0.0058 15.51% 0.03725 0.04666 0.0357 545,240.00
      Apr 02 2024 0.0374 -0.00428 -10.27% 0.04168 0.0422 0.03683 470,627.00
      Apr 01 2024 0.04168 0.0002 0.48% 0.04151 0.0423 0.04101 1,089,642.00
      Mar 31 2024 0.04148 0.00006 0.14% 0.04142 0.0421 0.0411 388,982.00
      Mar 30 2024 0.04142 -0.0001 -0.24% 0.04152 0.04208 0.04111 372,363.00
      Mar 29 2024 0.04152 -0.00077 -1.82% 0.04229 0.0435 0.04062 411,591.00
      Mar 28 2024 0.04229 -0.00111 -2.56% 0.0445 0.0447 0.0417 486,178.00
      Mar 27 2024 0.0434 -0.00012 -0.28% 0.0441 0.0444 0.04021 632,666.00
      Mar 26 2024 0.04352 0.00317 7.86% 0.04035 0.04862 0.0396 616,691.00
      Mar 25 2024 0.04035 0.00085 2.15% 0.03965 0.0415 0.039 1,446,060.00
      Mar 24 2024 0.0395 -0.0001 -0.25% 0.03953 0.04369 0.039 698,839.00
      Mar 23 2024 0.0396 0.0012 3.13% 0.0384 0.0398 0.03809 683,527.00
      Mar 22 2024 0.0384 0.00044 1.16% 0.03796 0.03859 0.0366 828,591.00
      Mar 21 2024 0.03796 0.00266 7.54% 0.0352 0.0382 0.0345 802,211.00
      Mar 20 2024 0.0353 -0.0033 -8.55% 0.03853 0.0389 0.03211 972,499.00
      Mar 19 2024 0.0386 -0.0039 -9.18% 0.0426 0.0428 0.0371 845,659.00
      Mar 18 2024 0.0425 -0.00068 -1.57% 0.04332 0.0449 0.04176 1,368,017.00
      Mar 17 2024 0.04318 0.00018 0.42% 0.04283 0.0437 0.0401 819,205.00
      Mar 16 2024 0.043 -0.0009 -2.05% 0.04449 0.0446 0.0426 745,140.00
      Mar 15 2024 0.0439 -0.0066 -13.07% 0.0499 0.05027 0.0439 1,511,605.00
      Mar 14 2024 0.0505 0.00178 3.65% 0.0495 0.0506 0.0472 619,779.00
      Mar 13 2024 0.04872 0.00139 2.94% 0.0473 0.0508 0.04702 455,983.00
      Mar 12 2024 0.04733 -0.00509 -9.71% 0.05242 0.0526 0.04692 504,903.00
      Mar 11 2024 0.05242 0.0007 1.35% 0.05151 0.0537 0.04759 1,388,616.00
      Mar 10 2024 0.05172 0.01141 28.31% 0.04031 0.0602 0.0395 658,368.00
      Mar 09 2024 0.04031 0.00232 6.11% 0.03799 0.041 0.03703 670,200.00

      Your Recent History

      COIN
      LOOTTUST
      LOOT Token
      Delayed Upgrade Clock