Loom Network (NEW)(LOOM)Hoje
$0.001439
1 anos atrás
$0.044240
2 anos atrás
$0.041476
3 anos atrás
$0.092187
4 anos atrás
$0.108308
Loom Network (NEW) Histórico de preços
(LOOM)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.001421 | $0.001455 | $0.001400 | $0.001437 | $242.252K |
2025-09-10 | $0.001414 | $0.001468 | $0.001391 | $0.001417 | $213.473K |
2025-09-09 | $0.001397 | $0.001458 | $0.001348 | $0.001409 | $255.341K |
2025-09-08 | $0.001393 | $0.001427 | $0.001386 | $0.001390 | $228.342K |
2025-09-07 | $0.001396 | $0.001421 | $0.001380 | $0.001393 | $277.772K |
2025-09-06 | $0.001437 | $0.001434 | $0.001396 | $0.001397 | $243.011K |
2025-09-05 | $0.001391 | $0.001437 | $0.001388 | $0.001429 | $213.817K |
2025-09-04 | $0.001392 | $0.001405 | $0.001381 | $0.001391 | $218.791K |
2025-09-03 | $0.001410 | $0.001411 | $0.001390 | $0.001393 | $204.879K |
2025-09-02 | $0.001407 | $0.001507 | $0.001401 | $0.001410 | $251.868K |
2025-09-01 | $0.001458 | $0.001462 | $0.001406 | $0.001407 | $189.631K |
2025-08-31 | $0.001421 | $0.001474 | $0.001423 | $0.001458 | $151.119K |
2025-08-30 | $0.001418 | $0.001432 | $0.001412 | $0.001421 | $155.894K |
2025-08-29 | $0.001433 | $0.001438 | $0.001401 | $0.001418 | $145.544K |
2025-08-28 | $0.001437 | $0.001504 | $0.001399 | $0.001433 | $167.105K |
2025-08-27 | $0.001416 | $0.001487 | $0.001384 | $0.001437 | $157.635K |
2025-08-26 | $0.001501 | $0.001517 | $0.001409 | $0.001415 | $149.564K |
2025-08-25 | $0.001551 | $0.001552 | $0.001478 | $0.001507 | $183.652K |
2025-08-24 | $0.001495 | $0.001576 | $0.001500 | $0.001551 | $309.624K |
2025-08-23 | $0.001496 | $0.001575 | $0.001473 | $0.001496 | $294.586K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Loom Network (NEW)(LOOM)
