Identifier on Kucoin: LOOKS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
0.1450 USDT |
417,700.2116 LOOKS |
0.1497 USDT |
0.1405 USDT |
0.1505 USDT |
0.1415 USDT |
| 2023-04-01 |
0.1531 USDT |
453,878.8435 LOOKS |
0.1556 USDT |
0.1471 USDT |
0.1595 USDT |
0.1501 USDT |
| 2023-03-31 |
0.1493 USDT |
1,741,618.6148 LOOKS |
0.1372 USDT |
0.1362 USDT |
0.1601 USDT |
0.1554 USDT |
| 2023-03-30 |
0.1384 USDT |
353,718.5633 LOOKS |
0.1386 USDT |
0.1339 USDT |
0.1420 USDT |
0.1353 USDT |
| 2023-03-29 |
0.1403 USDT |
321,174.6705 LOOKS |
0.1366 USDT |
0.1364 USDT |
0.1431 USDT |
0.1395 USDT |
| 2023-03-28 |
0.1337 USDT |
310,785.4564 LOOKS |
0.1324 USDT |
0.1298 USDT |
0.1378 USDT |
0.1366 USDT |
| 2023-03-27 |
0.1363 USDT |
477,379.0421 LOOKS |
0.1435 USDT |
0.1278 USDT |
0.1435 USDT |
0.1310 USDT |
| 2023-03-26 |
0.1430 USDT |
541,755.5187 LOOKS |
0.1411 USDT |
0.1399 USDT |
0.1456 USDT |
0.1431 USDT |
| 2023-03-25 |
0.1434 USDT |
578,793.8542 LOOKS |
0.1470 USDT |
0.1382 USDT |
0.1472 USDT |
0.1396 USDT |
| 2023-03-24 |
0.1502 USDT |
858,137.9910 LOOKS |
0.1563 USDT |
0.1437 USDT |
0.1572 USDT |
0.1456 USDT |
| 2023-03-23 |
0.1547 USDT |
312,058.9419 LOOKS |
0.1501 USDT |
0.1489 USDT |
0.1610 USDT |
0.1555 USDT |
| 2023-03-22 |
0.1554 USDT |
611,878.9507 LOOKS |
0.1585 USDT |
0.1463 USDT |
0.1618 USDT |
0.1523 USDT |
| 2023-03-21 |
0.1526 USDT |
866,153.7410 LOOKS |
0.1499 USDT |
0.1461 USDT |
0.1599 USDT |
0.1568 USDT |
| 2023-03-20 |
0.1603 USDT |
1,012,535.2546 LOOKS |
0.1681 USDT |
0.1506 USDT |
0.1688 USDT |
0.1541 USDT |
| 2023-03-19 |
0.1678 USDT |
833,471.0229 LOOKS |
0.1564 USDT |
0.1546 USDT |
0.1796 USDT |
0.1690 USDT |
| 2023-03-18 |
0.1651 USDT |
737,029.3383 LOOKS |
0.1656 USDT |
0.1550 USDT |
0.1731 USDT |
0.1607 USDT |
| 2023-03-17 |
0.1579 USDT |
1,217,095.8431 LOOKS |
0.1476 USDT |
0.1453 USDT |
0.1688 USDT |
0.1596 USDT |
| 2023-03-16 |
0.1463 USDT |
842,398.8373 LOOKS |
0.1454 USDT |
0.1426 USDT |
0.1497 USDT |
0.1474 USDT |
| 2023-03-15 |
0.1512 USDT |
784,322.1795 LOOKS |
0.1570 USDT |
0.1410 USDT |
0.1615 USDT |
0.1444 USDT |
| 2023-03-14 |
0.1579 USDT |
1,441,443.5242 LOOKS |
0.1544 USDT |
0.1494 USDT |
0.1690 USDT |
0.1530 USDT |
| 2023-03-13 |
0.1494 USDT |
1,750,780.1826 LOOKS |
0.1411 USDT |
0.1392 USDT |
0.1595 USDT |
0.1546 USDT |
| 2023-03-12 |
0.1302 USDT |
1,255,404.9350 LOOKS |
0.1279 USDT |
0.1256 USDT |
0.1412 USDT |
0.1407 USDT |
| 2023-03-11 |
0.1275 USDT |
1,664,515.9109 LOOKS |
0.1306 USDT |
0.1207 USDT |
0.1348 USDT |
0.1272 USDT |
| 2023-03-10 |
0.1280 USDT |
2,698,027.5355 LOOKS |
0.1320 USDT |
0.1200 USDT |
0.1391 USDT |
0.1307 USDT |
| 2023-03-09 |
0.1403 USDT |
1,092,510.1006 LOOKS |
0.1494 USDT |
0.1273 USDT |
0.1528 USDT |
0.1322 USDT |
| 2023-03-08 |
0.1563 USDT |
1,008,951.2656 LOOKS |
0.1616 USDT |
0.1459 USDT |
0.1626 USDT |
0.1481 USDT |
| 2023-03-07 |
0.1623 USDT |
734,375.3886 LOOKS |
0.1638 USDT |
0.1557 USDT |
0.1701 USDT |
0.1594 USDT |
| 2023-03-06 |
0.1637 USDT |
471,307.2172 LOOKS |
0.1647 USDT |
0.1608 USDT |
0.1670 USDT |
0.1630 USDT |
| 2023-03-05 |
0.1654 USDT |
574,945.6467 LOOKS |
0.1632 USDT |
0.1613 USDT |
0.1685 USDT |
0.1661 USDT |
| 2023-03-04 |
0.1650 USDT |
875,009.4994 LOOKS |
0.1687 USDT |
0.1577 USDT |
0.1706 USDT |
0.1623 USDT |
| 2023-03-03 |
0.1680 USDT |
1,799,867.6332 LOOKS |
0.1899 USDT |
0.1502 USDT |
0.1899 USDT |
0.1687 USDT |
| 2023-03-02 |
0.1947 USDT |
1,959,072.3812 LOOKS |
0.2043 USDT |
0.1838 USDT |
0.2086 USDT |
0.1910 USDT |
| 2023-03-01 |
0.1967 USDT |
1,232,385.3206 LOOKS |
0.1891 USDT |
0.1867 USDT |
0.2020 USDT |
0.1976 USDT |
| 2023-02-28 |
0.1880 USDT |
1,004,879.4358 LOOKS |
0.1882 USDT |
0.1818 USDT |
0.1929 USDT |
0.1894 USDT |
| 2023-02-27 |
0.1882 USDT |
1,147,006.7012 LOOKS |
0.1917 USDT |
0.1814 USDT |
0.1960 USDT |
0.1836 USDT |
| 2023-02-26 |
0.1867 USDT |
1,164,882.5072 LOOKS |
0.1826 USDT |
0.1812 USDT |
0.1932 USDT |
0.1914 USDT |
| 2023-02-25 |
0.1879 USDT |
2,314,143.8271 LOOKS |
0.1984 USDT |
0.1730 USDT |
0.2009 USDT |
0.1748 USDT |
| 2023-02-24 |
0.2056 USDT |
3,230,460.8782 LOOKS |
0.2215 USDT |
0.1903 USDT |
0.2233 USDT |
0.1976 USDT |
| 2023-02-23 |
0.2276 USDT |
2,909,961.6782 LOOKS |
0.2311 USDT |
0.2164 USDT |
0.2411 USDT |
0.2219 USDT |
| 2023-02-22 |
0.2247 USDT |
5,109,636.7752 LOOKS |
0.2227 USDT |
0.2136 USDT |
0.2397 USDT |
0.2255 USDT |
| 2023-02-21 |
0.2228 USDT |
3,771,315.6497 LOOKS |
0.2322 USDT |
0.2106 USDT |
0.2367 USDT |
0.2175 USDT |
| 2023-02-20 |
0.2367 USDT |
5,172,027.9121 LOOKS |
0.2355 USDT |
0.2256 USDT |
0.2501 USDT |
0.2323 USDT |
| 2023-02-19 |
0.2399 USDT |
5,280,548.2481 LOOKS |
0.2386 USDT |
0.2275 USDT |
0.2604 USDT |
0.2355 USDT |
| 2023-02-18 |
0.2433 USDT |
6,438,096.0486 LOOKS |
0.2481 USDT |
0.2241 USDT |
0.2551 USDT |
0.2362 USDT |
| 2023-02-17 |
0.2684 USDT |
3,614,519.0894 LOOKS |
0.2594 USDT |
0.2571 USDT |
0.2770 USDT |
0.2661 USDT |
| 2023-02-16 |
0.2927 USDT |
5,139,214.4600 LOOKS |
0.3042 USDT |
0.2509 USDT |
0.3300 USDT |
0.2618 USDT |
| 2023-02-15 |
0.2884 USDT |
6,196,545.5862 LOOKS |
0.2865 USDT |
0.2760 USDT |
0.3198 USDT |
0.3039 USDT |
| 2023-02-14 |
0.3045 USDT |
8,901,611.6544 LOOKS |
0.2832 USDT |
0.2700 USDT |
0.3500 USDT |
0.2856 USDT |
| 2023-02-13 |
0.2827 USDT |
2,651,744.7437 LOOKS |
0.3048 USDT |
0.2663 USDT |
0.3091 USDT |
0.2751 USDT |
| 2023-02-12 |
0.3076 USDT |
2,626,034.2830 LOOKS |
0.3013 USDT |
0.2914 USDT |
0.3302 USDT |
0.3253 USDT |