Identifier on Kucoin: LOOKS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
0.0917 USDT |
1,058,457.0122 LOOKS |
0.0944 USDT |
0.0900 USDT |
0.0944 USDT |
0.0907 USDT |
| 2023-05-21 |
0.0961 USDT |
987,289.3264 LOOKS |
0.0947 USDT |
0.0939 USDT |
0.0980 USDT |
0.0946 USDT |
| 2023-05-20 |
0.0944 USDT |
569,836.5267 LOOKS |
0.0953 USDT |
0.0925 USDT |
0.0963 USDT |
0.0940 USDT |
| 2023-05-19 |
0.0975 USDT |
1,906,855.2384 LOOKS |
0.0989 USDT |
0.0943 USDT |
0.1007 USDT |
0.0964 USDT |
| 2023-05-18 |
0.1037 USDT |
1,730,862.7450 LOOKS |
0.1070 USDT |
0.0992 USDT |
0.1093 USDT |
0.1002 USDT |
| 2023-05-17 |
0.1028 USDT |
3,272,179.1955 LOOKS |
0.0935 USDT |
0.0927 USDT |
0.1130 USDT |
0.1094 USDT |
| 2023-05-16 |
0.0903 USDT |
4,676,745.4363 LOOKS |
0.0866 USDT |
0.0858 USDT |
0.0963 USDT |
0.0939 USDT |
| 2023-05-15 |
0.0826 USDT |
3,232,596.5169 LOOKS |
0.0799 USDT |
0.0762 USDT |
0.0878 USDT |
0.0870 USDT |
| 2023-05-14 |
0.0775 USDT |
2,461,721.0058 LOOKS |
0.0737 USDT |
0.0734 USDT |
0.0834 USDT |
0.0794 USDT |
| 2023-05-13 |
0.0731 USDT |
2,715,244.7132 LOOKS |
0.0740 USDT |
0.0700 USDT |
0.0771 USDT |
0.0743 USDT |
| 2023-05-12 |
0.0714 USDT |
6,153,280.1086 LOOKS |
0.0746 USDT |
0.0686 USDT |
0.0754 USDT |
0.0740 USDT |
| 2023-05-11 |
0.0808 USDT |
9,060,535.4222 LOOKS |
0.0886 USDT |
0.0708 USDT |
0.0886 USDT |
0.0749 USDT |
| 2023-05-10 |
0.0936 USDT |
3,952,624.2092 LOOKS |
0.0971 USDT |
0.0846 USDT |
0.0990 USDT |
0.0869 USDT |
| 2023-05-09 |
0.0975 USDT |
1,944,305.1395 LOOKS |
0.0996 USDT |
0.0947 USDT |
0.1002 USDT |
0.0968 USDT |
| 2023-05-08 |
0.1040 USDT |
2,757,001.9848 LOOKS |
0.1143 USDT |
0.0940 USDT |
0.1165 USDT |
0.0975 USDT |
| 2023-05-07 |
0.1152 USDT |
1,266,819.1555 LOOKS |
0.1151 USDT |
0.1135 USDT |
0.1170 USDT |
0.1161 USDT |
| 2023-05-06 |
0.1188 USDT |
2,128,364.6939 LOOKS |
0.1282 USDT |
0.1100 USDT |
0.1296 USDT |
0.1147 USDT |
| 2023-05-05 |
0.1230 USDT |
1,668,312.4105 LOOKS |
0.1226 USDT |
0.1189 USDT |
0.1280 USDT |
0.1267 USDT |
| 2023-05-04 |
0.1250 USDT |
677,972.1974 LOOKS |
0.1251 USDT |
0.1228 USDT |
0.1280 USDT |
0.1233 USDT |
| 2023-05-03 |
0.1220 USDT |
1,038,640.4234 LOOKS |
0.1240 USDT |
0.1200 USDT |
0.1243 USDT |
0.1243 USDT |
| 2023-05-02 |
0.1241 USDT |
1,010,993.7226 LOOKS |
0.1226 USDT |
0.1221 USDT |
0.1264 USDT |
0.1247 USDT |
| 2023-05-01 |
0.1258 USDT |
1,000,804.4222 LOOKS |
0.1297 USDT |
0.1204 USDT |
0.1311 USDT |
0.1227 USDT |
| 2023-04-30 |
0.1323 USDT |
863,013.1720 LOOKS |
0.1338 USDT |
0.1286 USDT |
0.1361 USDT |
0.1309 USDT |
| 2023-04-29 |
0.1343 USDT |
547,213.6973 LOOKS |
0.1323 USDT |
0.1322 USDT |
0.1364 USDT |
0.1349 USDT |
| 2023-04-28 |
0.1350 USDT |
2,113,046.7218 LOOKS |
0.1331 USDT |
0.1306 USDT |
0.1391 USDT |
0.1316 USDT |
| 2023-04-27 |
0.1315 USDT |
995,074.4373 LOOKS |
0.1292 USDT |
0.1283 USDT |
0.1364 USDT |
0.1339 USDT |
| 2023-04-26 |
0.1319 USDT |
2,519,231.5883 LOOKS |
0.1362 USDT |
0.1225 USDT |
0.1384 USDT |
0.1260 USDT |
| 2023-04-25 |
0.1317 USDT |
810,989.9046 LOOKS |
0.1341 USDT |
0.1288 USDT |
0.1346 USDT |
0.1338 USDT |
| 2023-04-24 |
0.1340 USDT |
1,080,021.3066 LOOKS |
0.1354 USDT |
0.1309 USDT |
0.1379 USDT |
0.1342 USDT |
| 2023-04-23 |
0.1345 USDT |
1,180,294.7275 LOOKS |
0.1384 USDT |
0.1289 USDT |
0.1384 USDT |
0.1301 USDT |
| 2023-04-22 |
0.1361 USDT |
2,055,333.8022 LOOKS |
0.1338 USDT |
0.1323 USDT |
0.1396 USDT |
0.1386 USDT |
| 2023-04-21 |
0.1357 USDT |
2,174,878.9375 LOOKS |
0.1407 USDT |
0.1271 USDT |
0.1427 USDT |
0.1335 USDT |
| 2023-04-20 |
0.1422 USDT |
2,597,137.8887 LOOKS |
0.1424 USDT |
0.1380 USDT |
0.1460 USDT |
0.1410 USDT |
| 2023-04-19 |
0.1489 USDT |
2,562,568.8225 LOOKS |
0.1631 USDT |
0.1420 USDT |
0.1633 USDT |
0.1444 USDT |
| 2023-04-18 |
0.1604 USDT |
2,476,295.6187 LOOKS |
0.1564 USDT |
0.1530 USDT |
0.1674 USDT |
0.1635 USDT |
| 2023-04-17 |
0.1604 USDT |
3,539,771.7058 LOOKS |
0.1700 USDT |
0.1500 USDT |
0.1711 USDT |
0.1556 USDT |
| 2023-04-16 |
0.1700 USDT |
2,568,796.9742 LOOKS |
0.1715 USDT |
0.1647 USDT |
0.1750 USDT |
0.1706 USDT |
| 2023-04-15 |
0.1689 USDT |
4,667,755.9080 LOOKS |
0.1693 USDT |
0.1623 USDT |
0.1800 USDT |
0.1718 USDT |
| 2023-04-14 |
0.1645 USDT |
13,773,083.6173 LOOKS |
0.1460 USDT |
0.1460 USDT |
0.1888 USDT |
0.1732 USDT |
| 2023-04-13 |
0.1460 USDT |
1,131,162.7280 LOOKS |
0.1445 USDT |
0.1419 USDT |
0.1484 USDT |
0.1463 USDT |
| 2023-04-12 |
0.1432 USDT |
1,233,018.5341 LOOKS |
0.1429 USDT |
0.1394 USDT |
0.1461 USDT |
0.1433 USDT |
| 2023-04-11 |
0.1450 USDT |
909,402.8200 LOOKS |
0.1444 USDT |
0.1426 USDT |
0.1465 USDT |
0.1427 USDT |
| 2023-04-10 |
0.1432 USDT |
524,792.3945 LOOKS |
0.1422 USDT |
0.1409 USDT |
0.1463 USDT |
0.1431 USDT |
| 2023-04-09 |
0.1414 USDT |
638,261.8878 LOOKS |
0.1414 USDT |
0.1352 USDT |
0.1445 USDT |
0.1427 USDT |
| 2023-04-08 |
0.1458 USDT |
691,450.4287 LOOKS |
0.1490 USDT |
0.1390 USDT |
0.1503 USDT |
0.1399 USDT |
| 2023-04-07 |
0.1491 USDT |
782,362.6425 LOOKS |
0.1509 USDT |
0.1450 USDT |
0.1543 USDT |
0.1486 USDT |
| 2023-04-06 |
0.1490 USDT |
910,693.4211 LOOKS |
0.1455 USDT |
0.1398 USDT |
0.1564 USDT |
0.1527 USDT |
| 2023-04-05 |
0.1457 USDT |
631,532.2257 LOOKS |
0.1444 USDT |
0.1413 USDT |
0.1494 USDT |
0.1448 USDT |
| 2023-04-04 |
0.1428 USDT |
424,808.1265 LOOKS |
0.1413 USDT |
0.1393 USDT |
0.1454 USDT |
0.1447 USDT |
| 2023-04-03 |
0.1409 USDT |
651,081.0807 LOOKS |
0.1433 USDT |
0.1357 USDT |
0.1443 USDT |
0.1417 USDT |