Identifier on Kucoin: LOOKS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |