LOOP Historical USD Price
Daily close · Dec 20, 2022 → Dec 23, 2023Daily price history
Nov 22, 2023 → Dec 23, 2023| 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 |