Identifier on Kucoin: LOOKS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0402 USDT |
285,191.6990 LOOKS |
0.0403 USDT |
0.0383 USDT |
0.0423 USDT |
0.0396 USDT |
| 2024-10-02 |
0.0408 USDT |
950,436.4797 LOOKS |
0.0416 USDT |
0.0386 USDT |
0.0428 USDT |
0.0388 USDT |
| 2024-10-01 |
0.0448 USDT |
875,083.0126 LOOKS |
0.0480 USDT |
0.0405 USDT |
0.0497 USDT |
0.0423 USDT |
| 2024-09-30 |
0.0502 USDT |
646,931.7252 LOOKS |
0.0531 USDT |
0.0477 USDT |
0.0536 USDT |
0.0481 USDT |
| 2024-09-29 |
0.0516 USDT |
2,021,870.0933 LOOKS |
0.0492 USDT |
0.0473 USDT |
0.0548 USDT |
0.0534 USDT |
| 2024-09-28 |
0.0501 USDT |
632,818.4338 LOOKS |
0.0491 USDT |
0.0479 USDT |
0.0522 USDT |
0.0484 USDT |
| 2024-09-27 |
0.0487 USDT |
2,132,867.0309 LOOKS |
0.0462 USDT |
0.0462 USDT |
0.0535 USDT |
0.0483 USDT |
| 2024-09-26 |
0.0470 USDT |
984,581.8466 LOOKS |
0.0454 USDT |
0.0446 USDT |
0.0484 USDT |
0.0463 USDT |
| 2024-09-25 |
0.0465 USDT |
774,662.4048 LOOKS |
0.0464 USDT |
0.0454 USDT |
0.0475 USDT |
0.0463 USDT |
| 2024-09-24 |
0.0448 USDT |
723,431.6386 LOOKS |
0.0438 USDT |
0.0432 USDT |
0.0460 USDT |
0.0459 USDT |
| 2024-09-23 |
0.0442 USDT |
651,795.2114 LOOKS |
0.0430 USDT |
0.0423 USDT |
0.0455 USDT |
0.0441 USDT |
| 2024-09-22 |
0.0444 USDT |
479,021.7623 LOOKS |
0.0470 USDT |
0.0424 USDT |
0.0470 USDT |
0.0424 USDT |
| 2024-09-21 |
0.0463 USDT |
500,665.5753 LOOKS |
0.0466 USDT |
0.0450 USDT |
0.0475 USDT |
0.0462 USDT |
| 2024-09-20 |
0.0455 USDT |
1,364,018.6440 LOOKS |
0.0438 USDT |
0.0425 USDT |
0.0484 USDT |
0.0470 USDT |
| 2024-09-19 |
0.0439 USDT |
344,146.7424 LOOKS |
0.0448 USDT |
0.0433 USDT |
0.0452 USDT |
0.0433 USDT |
| 2024-09-18 |
0.0416 USDT |
1,548,166.1213 LOOKS |
0.0403 USDT |
0.0396 USDT |
0.0456 USDT |
0.0448 USDT |
| 2024-09-17 |
0.0397 USDT |
1,031,215.8181 LOOKS |
0.0397 USDT |
0.0390 USDT |
0.0410 USDT |
0.0395 USDT |
| 2024-09-16 |
0.0407 USDT |
206,576.2425 LOOKS |
0.0414 USDT |
0.0395 USDT |
0.0421 USDT |
0.0398 USDT |
| 2024-09-15 |
0.0431 USDT |
425,234.3754 LOOKS |
0.0414 USDT |
0.0414 USDT |
0.0442 USDT |
0.0431 USDT |
| 2024-09-14 |
0.0415 USDT |
306,971.5968 LOOKS |
0.0414 USDT |
0.0408 USDT |
0.0426 USDT |
0.0409 USDT |
| 2024-09-13 |
0.0414 USDT |
906,847.0565 LOOKS |
0.0410 USDT |
0.0402 USDT |
0.0432 USDT |
0.0412 USDT |
| 2024-09-12 |
0.0411 USDT |
935,934.7163 LOOKS |
0.0422 USDT |
0.0401 USDT |
0.0427 USDT |
0.0406 USDT |
| 2024-09-11 |
0.0421 USDT |
1,104,824.7473 LOOKS |
0.0428 USDT |
0.0399 USDT |
0.0448 USDT |
0.0432 USDT |
| 2024-09-10 |
0.0415 USDT |
422,856.6174 LOOKS |
0.0394 USDT |
0.0393 USDT |
0.0439 USDT |
0.0420 USDT |
| 2024-09-09 |
0.0375 USDT |
366,827.3309 LOOKS |
0.0368 USDT |
0.0363 USDT |
0.0399 USDT |
0.0390 USDT |
| 2024-09-08 |
0.0361 USDT |
476,643.2007 LOOKS |
0.0358 USDT |
0.0350 USDT |
0.0368 USDT |
0.0359 USDT |
| 2024-09-07 |
0.0365 USDT |
283,489.3174 LOOKS |
0.0369 USDT |
0.0358 USDT |
0.0373 USDT |
0.0362 USDT |
| 2024-09-06 |
0.0387 USDT |
1,377,104.6760 LOOKS |
0.0368 USDT |
0.0363 USDT |
0.0406 USDT |
0.0377 USDT |
| 2024-09-05 |
0.0376 USDT |
1,081,446.1477 LOOKS |
0.0371 USDT |
0.0363 USDT |
0.0404 USDT |
0.0375 USDT |
| 2024-09-04 |
0.0361 USDT |
535,657.3587 LOOKS |
0.0359 USDT |
0.0340 USDT |
0.0381 USDT |
0.0371 USDT |
| 2024-09-03 |
0.0376 USDT |
1,351,460.9115 LOOKS |
0.0380 USDT |
0.0361 USDT |
0.0387 USDT |
0.0366 USDT |
| 2024-09-02 |
0.0372 USDT |
601,740.0341 LOOKS |
0.0360 USDT |
0.0357 USDT |
0.0393 USDT |
0.0379 USDT |
| 2024-09-01 |
0.0370 USDT |
872,148.9885 LOOKS |
0.0375 USDT |
0.0356 USDT |
0.0382 USDT |
0.0369 USDT |
| 2024-08-31 |
0.0378 USDT |
657,513.4899 LOOKS |
0.0376 USDT |
0.0371 USDT |
0.0394 USDT |
0.0379 USDT |
| 2024-08-30 |
0.0375 USDT |
1,482,736.7341 LOOKS |
0.0382 USDT |
0.0351 USDT |
0.0420 USDT |
0.0375 USDT |
| 2024-08-29 |
0.0398 USDT |
531,782.8079 LOOKS |
0.0415 USDT |
0.0373 USDT |
0.0430 USDT |
0.0379 USDT |
| 2024-08-28 |
0.0415 USDT |
746,140.0548 LOOKS |
0.0418 USDT |
0.0388 USDT |
0.0434 USDT |
0.0407 USDT |
| 2024-08-27 |
0.0450 USDT |
818,247.2555 LOOKS |
0.0435 USDT |
0.0420 USDT |
0.0465 USDT |
0.0420 USDT |
| 2024-08-26 |
0.0461 USDT |
1,279,702.5292 LOOKS |
0.0475 USDT |
0.0428 USDT |
0.0502 USDT |
0.0430 USDT |
| 2024-08-25 |
0.0486 USDT |
2,381,592.0002 LOOKS |
0.0479 USDT |
0.0450 USDT |
0.0527 USDT |
0.0478 USDT |
| 2024-08-24 |
0.0465 USDT |
1,462,871.8946 LOOKS |
0.0428 USDT |
0.0420 USDT |
0.0506 USDT |
0.0478 USDT |
| 2024-08-23 |
0.0399 USDT |
1,056,922.4245 LOOKS |
0.0393 USDT |
0.0388 USDT |
0.0432 USDT |
0.0428 USDT |
| 2024-08-22 |
0.0396 USDT |
393,400.2877 LOOKS |
0.0400 USDT |
0.0384 USDT |
0.0409 USDT |
0.0386 USDT |
| 2024-08-21 |
0.0377 USDT |
1,099,534.6296 LOOKS |
0.0355 USDT |
0.0351 USDT |
0.0402 USDT |
0.0394 USDT |
| 2024-08-20 |
0.0361 USDT |
481,120.7456 LOOKS |
0.0354 USDT |
0.0348 USDT |
0.0368 USDT |
0.0354 USDT |
| 2024-08-19 |
0.0360 USDT |
1,867,985.3424 LOOKS |
0.0355 USDT |
0.0344 USDT |
0.0395 USDT |
0.0355 USDT |
| 2024-08-18 |
0.0350 USDT |
2,210,269.0682 LOOKS |
0.0335 USDT |
0.0330 USDT |
0.0372 USDT |
0.0361 USDT |
| 2024-08-17 |
0.0329 USDT |
602,290.2952 LOOKS |
0.0326 USDT |
0.0322 USDT |
0.0345 USDT |
0.0334 USDT |
| 2024-08-16 |
0.0326 USDT |
1,137,542.2680 LOOKS |
0.0328 USDT |
0.0317 USDT |
0.0335 USDT |
0.0329 USDT |
| 2024-08-15 |
0.0341 USDT |
1,074,125.3688 LOOKS |
0.0336 USDT |
0.0324 USDT |
0.0351 USDT |
0.0328 USDT |