CurrencyBeacon logo}}

Crypto Rate Dashboard

LoopNetwork Price Chart

LOOP/USD
$0.005186
-7.11%

LOOP Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-12-23 $0.063285 $0.06403 $0.06035736 $0.06226217 $148,901.05
2023-12-22 $0.05973483 $0.063865 $0.058985 $0.06317 $124,966.11
2023-12-21 $0.05684715 $0.06523019 $0.05603671 $0.05973188 $225,967.44
2023-12-20 $0.056445 $0.05867716 $0.055805 $0.05681291 $139,996.97
2023-12-19 $0.057825 $0.06079 $0.055345 $0.056375 $171,656.30
2023-12-18 $0.06013993 $0.0615 $0.05613011 $0.05782 $132,665.09
2023-12-17 $0.05914026 $0.06256 $0.05602 $0.05998527 $194,551.23
2023-12-16 $0.05981263 $0.06219396 $0.05850545 $0.05914066 $182,653.04
2023-12-15 $0.06157784 $0.06200732 $0.05871749 $0.05999592 $151,482.35
2023-12-14 $0.06208889 $0.0633475 $0.06081995 $0.06153416 $171,204.10
2023-12-13 $0.06375354 $0.06413 $0.06036705 $0.06242205 $198,642.39
2023-12-12 $0.06127941 $0.06521321 $0.06046751 $0.0637779 $174,232.45
2023-12-11 $0.06469975 $0.06493289 $0.06013813 $0.06109625 $214,016.07
2023-12-10 $0.06681236 $0.0671211 $0.06420334 $0.06466197 $162,530.66
2023-12-09 $0.07189098 $0.07343543 $0.06637756 $0.06697548 $264,754.75
2023-12-08 $0.07175125 $0.07199539 $0.07118125 $0.07182078 $206,465.30
2023-12-05 $0.06642933 $0.07135267 $0.06533433 $0.06740929 $190,651.17
2023-12-04 $0.06654053 $0.070406 $0.062344 $0.06666467 $257,119.45
2023-12-03 $0.06113313 $0.06752438 $0.06088313 $0.06659842 $203,377.08
2023-12-02 $0.060555 $0.06319079 $0.05816179 $0.060735 $181,536.12
2023-12-01 $0.061495 $0.06284735 $0.05965938 $0.06052357 $145,143.59
2023-11-30 $0.059525 $0.06401758 $0.05843534 $0.060265 $152,627.16
2023-11-29 $0.06298431 $0.06375313 $0.05877 $0.05922 $150,231.04
2023-11-28 $0.06406 $0.067625 $0.06032198 $0.06301063 $153,920.21
2023-11-27 $0.072075 $0.07333 $0.06266057 $0.064965 $196,395.30
2023-11-26 $0.06633 $0.073915 $0.06624 $0.072205 $168,655.90
2023-11-25 $0.06995947 $0.07162 $0.06521644 $0.06559281 $174,119.18
2023-11-24 $0.06295 $0.07048632 $0.0615 $0.06995947 $225,892.03
2023-11-23 $0.0609 $0.06344 $0.05761697 $0.06288 $139,701.89
2023-11-22 $0.05641574 $0.064405 $0.05604114 $0.060895 $165,292.33