Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.LOOMUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.05677 | 0.00108 | 1.94% | 0.05566 | 0.05716 | 0.054 | 50,869.00 |
| 26 Jun 2024 | 0.05569 | -0.0009 | -1.59% | 0.05653 | 0.05749 | 0.05503 | 40,361.00 |
| 25 Jun 2024 | 0.05659 | 0.00167 | 3.04% | 0.05475 | 0.05739 | 0.05474 | 78,184.00 |
| 24 Jun 2024 | 0.05492 | 0.00089 | 1.65% | 0.05389 | 0.05502 | 0.05205 | 439,812.00 |
| 23 Jun 2024 | 0.05403 | -0.00177 | -3.17% | 0.05576 | 0.05666 | 0.05355 | 179,713.00 |
| 22 Jun 2024 | 0.0558 | -0.00048 | -0.85% | 0.05587 | 0.05641 | 0.05528 | 210,267.00 |
| 21 Jun 2024 | 0.05628 | 0.00069 | 1.24% | 0.05536 | 0.05766 | 0.05426 | 706,934.00 |
| 20 Jun 2024 | 0.05559 | 0.00059 | 1.07% | 0.055 | 0.05819 | 0.05486 | 31,963.00 |
| 19 Jun 2024 | 0.055 | 0.00045 | 0.82% | 0.05408 | 0.05647 | 0.0537 | 32,637.00 |
| 18 Jun 2024 | 0.05455 | -0.00468 | -7.90% | 0.05964 | 0.06038 | 0.05176 | 305,355.00 |
| 17 Jun 2024 | 0.05923 | -0.007 | -10.57% | 0.06599 | 0.06599 | 0.05667 | 475,691.00 |
| 16 Jun 2024 | 0.06623 | -0.0017 | -2.50% | 0.06767 | 0.06767 | 0.06561 | 60,279.00 |
| 15 Jun 2024 | 0.06793 | 0.00053 | 0.79% | 0.06719 | 0.06855 | 0.06702 | 6,030.00 |
| 14 Jun 2024 | 0.0674 | -0.00175 | -2.53% | 0.06938 | 0.07041 | 0.0663 | 71,812.00 |
| 13 Jun 2024 | 0.06915 | -0.00272 | -3.78% | 0.07159 | 0.07203 | 0.06885 | 20,682.00 |
| 12 Jun 2024 | 0.07187 | 0.00263 | 3.80% | 0.06915 | 0.07293 | 0.06713 | 99,767.00 |
| 11 Jun 2024 | 0.06924 | -0.00367 | -5.03% | 0.07321 | 0.07321 | 0.06776 | 35,351.00 |
| 10 Jun 2024 | 0.07291 | -0.00091 | -1.23% | 0.07343 | 0.07492 | 0.0722 | 45,664.00 |
| 09 Jun 2024 | 0.07382 | 0.00138 | 1.91% | 0.07232 | 0.0745 | 0.07192 | 37,271.00 |
| 08 Jun 2024 | 0.07244 | -0.00392 | -5.13% | 0.07614 | 0.07666 | 0.07138 | 115,277.00 |
| 07 Jun 2024 | 0.07636 | -0.0066 | -7.96% | 0.08298 | 0.0844 | 0.06926 | 255,821.00 |
| 06 Jun 2024 | 0.08296 | -0.00108 | -1.29% | 0.08406 | 0.08406 | 0.08196 | 31,900.00 |
| 05 Jun 2024 | 0.08404 | 0.00216 | 2.64% | 0.08214 | 0.08445 | 0.08204 | 39,373.00 |
| 04 Jun 2024 | 0.08188 | 0.00091 | 1.12% | 0.08053 | 0.08223 | 0.07941 | 66,056.00 |
| 03 Jun 2024 | 0.08097 | -0.00084 | -1.03% | 0.08234 | 0.08297 | 0.08072 | 56,013.00 |
| 02 Jun 2024 | 0.08181 | -0.00069 | -0.84% | 0.08248 | 0.08336 | 0.0811 | 23,548.00 |
| 01 Jun 2024 | 0.0825 | -0.00001 | -0.01% | 0.08212 | 0.08283 | 0.08128 | 2,648.00 |
| 31 May 2024 | 0.08251 | 0.00027 | 0.33% | 0.08251 | 0.08284 | 0.08072 | 11,560.00 |
| 30 May 2024 | 0.08224 | -0.00162 | -1.93% | 0.08374 | 0.08459 | 0.08153 | 118,431.00 |
| 29 May 2024 | 0.08386 | -0.0011 | -1.29% | 0.08484 | 0.08609 | 0.08358 | 53,460.00 |
| 28 May 2024 | 0.08496 | -0.00147 | -1.70% | 0.08632 | 0.08632 | 0.08329 | 15,415.00 |
| 27 May 2024 | 0.08643 | 0.00219 | 2.60% | 0.08349 | 0.08724 | 0.08304 | 61,735.00 |
| 26 May 2024 | 0.08424 | -0.00271 | -3.12% | 0.08697 | 0.08701 | 0.08347 | 33,864.00 |
| 25 May 2024 | 0.08695 | 0.00018 | 0.21% | 0.08678 | 0.08735 | 0.08598 | 22,441.00 |
| 24 May 2024 | 0.08677 | 0.00056 | 0.65% | 0.08614 | 0.08715 | 0.08315 | 68,389.00 |
| 23 May 2024 | 0.08621 | -0.00223 | -2.52% | 0.08835 | 0.08932 | 0.08077 | 266,982.00 |
| 22 May 2024 | 0.08844 | -0.00137 | -1.53% | 0.09026 | 0.09037 | 0.08741 | 138,326.00 |
| 21 May 2024 | 0.08981 | -0.00152 | -1.66% | 0.0911 | 0.09213 | 0.0886 | 117,870.00 |
| 20 May 2024 | 0.09133 | 0.00616 | 7.23% | 0.08565 | 0.09194 | 0.08347 | 136,059.00 |
| 19 May 2024 | 0.08517 | -0.00526 | -5.82% | 0.09034 | 0.09034 | 0.08495 | 219,170.00 |
| 18 May 2024 | 0.09043 | -0.00302 | -3.23% | 0.09349 | 0.10148 | 0.08952 | 573,223.00 |
| 17 May 2024 | 0.09345 | 0.00782 | 9.13% | 0.08541 | 0.10265 | 0.08492 | 1,220,589.00 |
| 16 May 2024 | 0.08563 | 0.00552 | 6.89% | 0.08032 | 0.08839 | 0.07964 | 528,763.00 |
| 15 May 2024 | 0.08011 | 0.00438 | 5.78% | 0.07592 | 0.08046 | 0.0755 | 78,162.00 |
| 14 May 2024 | 0.07573 | -0.00289 | -3.68% | 0.07847 | 0.07847 | 0.07553 | 33,729.00 |
| 13 May 2024 | 0.07862 | -0.00082 | -1.03% | 0.07982 | 0.08012 | 0.07543 | 163,517.00 |
| 12 May 2024 | 0.07944 | 0.00043 | 0.54% | 0.07908 | 0.08169 | 0.07825 | 173,726.00 |
| 11 May 2024 | 0.07901 | 0.00192 | 2.49% | 0.07718 | 0.08062 | 0.07661 | 334,173.00 |
| 10 May 2024 | 0.07709 | -0.00461 | -5.64% | 0.08158 | 0.08243 | 0.07608 | 56,214.00 |
| 09 May 2024 | 0.0817 | 0.00224 | 2.82% | 0.07965 | 0.08204 | 0.0781 | 81,328.00 |
| 08 May 2024 | 0.07946 | -0.00065 | -0.81% | 0.07961 | 0.08202 | 0.07279 | 162,051.00 |
| 07 May 2024 | 0.08011 | -0.00072 | -0.89% | 0.0813 | 0.08279 | 0.07964 | 97,242.00 |
| 06 May 2024 | 0.08083 | -0.0018 | -2.18% | 0.08264 | 0.08456 | 0.08083 | 148,201.00 |
| 05 May 2024 | 0.08263 | 0.00075 | 0.92% | 0.08149 | 0.08344 | 0.08026 | 102,217.00 |
| 04 May 2024 | 0.08188 | -0.00071 | -0.86% | 0.08238 | 0.08323 | 0.0813 | 30,347.00 |
| 03 May 2024 | 0.08259 | 0.00357 | 4.52% | 0.07896 | 0.08344 | 0.07822 | 44,941.00 |
| 02 May 2024 | 0.07902 | 0.00073 | 0.93% | 0.07772 | 0.07999 | 0.07595 | 50,194.00 |
| 01 May 2024 | 0.07829 | -0.00125 | -1.57% | 0.07901 | 0.07907 | 0.07363 | 120,929.00 |
| 30 Abr 2024 | 0.07954 | -0.0074 | -8.51% | 0.08659 | 0.08721 | 0.07684 | 225,975.00 |
| 29 Abr 2024 | 0.08694 | -0.00391 | -4.30% | 0.09181 | 0.09645 | 0.08527 | 222,520.00 |
| 28 Abr 2024 | 0.09085 | 0.00064 | 0.71% | 0.08996 | 0.09557 | 0.08843 | 214,693.00 |
| 27 Abr 2024 | 0.09021 | 0.00099 | 1.11% | 0.08917 | 0.10451 | 0.08671 | 1,673,203.00 |
| 26 Abr 2024 | 0.08922 | 0.00222 | 2.55% | 0.087 | 0.08976 | 0.08347 | 129,986.00 |
| 25 Abr 2024 | 0.087 | 0.00481 | 5.85% | 0.08263 | 0.09068 | 0.07905 | 315,858.00 |
| 24 Abr 2024 | 0.08219 | -0.00411 | -4.76% | 0.08627 | 0.08855 | 0.08132 | 258,066.00 |
| 23 Abr 2024 | 0.0863 | 0.00086 | 1.01% | 0.08581 | 0.08664 | 0.08397 | 47,095.00 |
| 22 Abr 2024 | 0.08544 | 0.00186 | 2.23% | 0.0834 | 0.08678 | 0.08276 | 33,932.00 |
| 21 Abr 2024 | 0.08358 | -0.0012 | -1.42% | 0.08439 | 0.08492 | 0.08159 | 18,391.00 |
| 20 Abr 2024 | 0.08478 | 0.00518 | 6.51% | 0.0797 | 0.08522 | 0.07874 | 31,106.00 |
| 19 Abr 2024 | 0.0796 | 0.00107 | 1.36% | 0.07721 | 0.08234 | 0.07186 | 109,099.00 |
| 18 Abr 2024 | 0.07853 | 0.00375 | 5.01% | 0.0746 | 0.07853 | 0.0731 | 51,829.00 |
| 17 Abr 2024 | 0.07478 | -0.00291 | -3.75% | 0.07701 | 0.0781 | 0.07272 | 84,055.00 |
| 16 Abr 2024 | 0.07769 | 0.00003 | 0.04% | 0.07791 | 0.0788 | 0.0738 | 121,302.00 |
| 15 Abr 2024 | 0.07766 | -0.00188 | -2.36% | 0.07932 | 0.08379 | 0.07451 | 226,984.00 |
| 14 Abr 2024 | 0.07954 | 0.00527 | 7.10% | 0.07404 | 0.0801 | 0.0712 | 425,676.00 |
| 13 Abr 2024 | 0.07427 | -0.01236 | -14.27% | 0.08686 | 0.08687 | 0.06362 | 403,084.00 |
| 12 Abr 2024 | 0.08663 | -0.01749 | -16.80% | 0.10382 | 0.10588 | 0.07886 | 324,230.00 |
| 11 Abr 2024 | 0.10412 | -0.00077 | -0.73% | 0.10415 | 0.10535 | 0.10235 | 54,983.00 |
| 10 Abr 2024 | 0.10489 | 0.00046 | 0.44% | 0.10346 | 0.10489 | 0.09944 | 232,497.00 |
| 09 Abr 2024 | 0.10443 | -0.00483 | -4.42% | 0.10999 | 0.110 | 0.10332 | 122,743.00 |
| 08 Abr 2024 | 0.10926 | 0.00327 | 3.09% | 0.1057 | 0.11015 | 0.1039 | 102,679.00 |
| 07 Abr 2024 | 0.10599 | 0.00144 | 1.38% | 0.10445 | 0.10728 | 0.10428 | 87,254.00 |
| 06 Abr 2024 | 0.10455 | 0.00104 | 1.00% | 0.10308 | 0.10571 | 0.10303 | 63,767.00 |
| 05 Abr 2024 | 0.10351 | -0.00077 | -0.74% | 0.10391 | 0.10782 | 0.09836 | 115,661.00 |
| 04 Abr 2024 | 0.10428 | 0.00313 | 3.09% | 0.10101 | 0.10565 | 0.0981 | 62,778.00 |
| 03 Abr 2024 | 0.10115 | -0.00142 | -1.38% | 0.10134 | 0.1049 | 0.09702 | 190,005.00 |
| 02 Abr 2024 | 0.10257 | -0.00844 | -7.60% | 0.11063 | 0.11104 | 0.100 | 247,142.00 |
| 01 Abr 2024 | 0.11101 | -0.00829 | -6.95% | 0.12326 | 0.12379 | 0.1073 | 423,979.00 |
| 31 Mar 2024 | 0.1193 | 0.0026 | 2.23% | 0.11607 | 0.12052 | 0.11607 | 160,937.00 |
| 30 Mar 2024 | 0.1167 | -0.00045 | -0.38% | 0.11585 | 0.1192 | 0.11551 | 290,946.00 |
