LOAN Historical USD Price
Daily close · Feb 3, 2022 → Feb 7, 2023Daily price history
Jan 9, 2023 → Feb 7, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-02-07 | $0.00003875 | $0.00004215 | $0.00003516 | $0.00003516 | $330.45 |
| 2023-02-06 | $0.000035 | $0.00004496 | $0.00003499 | $0.00003875 | $1,693.61 |
| 2023-02-05 | $0.00002943 | $0.000035 | $0.00002943 | $0.000035 | $394.81 |
| 2023-02-04 | $0.00002626 | $0.00002944 | $0.00002626 | $0.00002943 | $82.74 |
| 2023-02-03 | $0.0000266 | $0.00003193 | $0.00002626 | $0.00002626 | $502.44 |
| 2023-02-02 | $0.0000266 | $0.0000266 | $0.00002535 | $0.0000266 | $935.73 |
| 2023-02-01 | $0.00002654 | $0.0000266 | $0.00002477 | $0.0000266 | $355.90 |
| 2023-01-31 | $0.00002494 | $0.00002654 | $0.00002215 | $0.00002654 | $764.28 |
| 2023-01-30 | $0.00002638 | $0.000029 | $0.00002494 | $0.00002494 | $1,455.49 |
| 2023-01-29 | $0.00002302 | $0.00002638 | $0.00002302 | $0.00002638 | $181.57 |
| 2023-01-28 | $0.00003009 | $0.00003009 | $0.00002273 | $0.00002302 | $789.24 |
| 2023-01-27 | $0.00002201 | $0.00003499 | $0.00002201 | $0.00003009 | $748.95 |
| 2023-01-26 | $0.00002205 | $0.0000245 | $0.000022 | $0.00002201 | $1,143.86 |
| 2023-01-25 | $0.00002438 | $0.00002438 | $0.00002151 | $0.00002208 | $288.24 |
| 2023-01-24 | $0.0000233 | $0.00002903 | $0.0000233 | $0.00002438 | $324.98 |
| 2023-01-23 | $0.00002232 | $0.00002414 | $0.00002232 | $0.0000233 | $175.95 |
| 2023-01-22 | $0.00002351 | $0.00002574 | $0.00002232 | $0.00002232 | $1,975.13 |
| 2023-01-21 | $0.00002363 | $0.00002574 | $0.00002345 | $0.00002351 | $1,264.69 |
| 2023-01-20 | $0.00002412 | $0.00002412 | $0.00002061 | $0.00002363 | $495.20 |
| 2023-01-19 | $0.00002409 | $0.00002668 | $0.0000227 | $0.00002412 | $1,198.06 |
| 2023-01-18 | $0.00002396 | $0.0000255 | $0.00002333 | $0.00002409 | $1,810.59 |
| 2023-01-17 | $0.00002341 | $0.00004834 | $0.00002341 | $0.00002396 | $821.68 |
| 2023-01-16 | $0.0000219 | $0.00002348 | $0.0000219 | $0.00002341 | $199.83 |
| 2023-01-15 | $0.00002404 | $0.00003492 | $0.0000219 | $0.0000219 | $2,294.07 |
| 2023-01-14 | $0.00002251 | $0.00002445 | $0.00002242 | $0.00002404 | $33,955.41 |
| 2023-01-13 | $0.00002254 | $0.00002262 | $0.00002165 | $0.00002251 | $55,512.85 |
| 2023-01-12 | $0.00002227 | $0.00002303 | $0.00002226 | $0.00002253 | $67,204.76 |
| 2023-01-11 | $0.00002203 | $0.00002255 | $0.00002155 | $0.00002227 | $69,534.79 |
| 2023-01-10 | $0.00002101 | $0.00002203 | $0.00002101 | $0.00002203 | $66,599.77 |
| 2023-01-09 | $0.00002102 | $0.00002204 | $0.00002077 | $0.00002101 | $76,657.92 |