Identifier on Kucoin: LOOKS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.0660 USDT |
8,350,471.5535 LOOKS |
0.0707 USDT |
0.0620 USDT |
0.0736 USDT |
0.0673 USDT |
| 2024-12-04 |
0.0730 USDT |
7,046,088.3756 LOOKS |
0.0643 USDT |
0.0625 USDT |
0.0845 USDT |
0.0719 USDT |
| 2024-12-03 |
0.0580 USDT |
4,979,760.9688 LOOKS |
0.0572 USDT |
0.0530 USDT |
0.0643 USDT |
0.0635 USDT |
| 2024-12-02 |
0.0530 USDT |
3,458,288.3772 LOOKS |
0.0542 USDT |
0.0503 USDT |
0.0558 USDT |
0.0542 USDT |
| 2024-12-01 |
0.0536 USDT |
8,863,427.5585 LOOKS |
0.0568 USDT |
0.0500 USDT |
0.0585 USDT |
0.0542 USDT |
| 2024-11-30 |
0.0588 USDT |
2,786,321.9620 LOOKS |
0.0611 USDT |
0.0535 USDT |
0.0652 USDT |
0.0547 USDT |
| 2024-11-29 |
0.0604 USDT |
881,847.0289 LOOKS |
0.0586 USDT |
0.0576 USDT |
0.0637 USDT |
0.0603 USDT |
| 2024-11-28 |
0.0576 USDT |
446,621.9429 LOOKS |
0.0588 USDT |
0.0556 USDT |
0.0590 USDT |
0.0583 USDT |
| 2024-11-27 |
0.0571 USDT |
1,823,471.1325 LOOKS |
0.0553 USDT |
0.0534 USDT |
0.0652 USDT |
0.0579 USDT |
| 2024-11-26 |
0.0539 USDT |
1,463,700.1757 LOOKS |
0.0559 USDT |
0.0506 USDT |
0.0575 USDT |
0.0545 USDT |
| 2024-11-25 |
0.0583 USDT |
1,850,795.7125 LOOKS |
0.0588 USDT |
0.0557 USDT |
0.0607 USDT |
0.0571 USDT |
| 2024-11-24 |
0.0623 USDT |
2,346,607.9600 LOOKS |
0.0663 USDT |
0.0546 USDT |
0.0711 USDT |
0.0569 USDT |
| 2024-11-23 |
0.0599 USDT |
2,930,812.5450 LOOKS |
0.0538 USDT |
0.0524 USDT |
0.0700 USDT |
0.0612 USDT |
| 2024-11-22 |
0.0521 USDT |
1,186,541.6455 LOOKS |
0.0508 USDT |
0.0479 USDT |
0.0564 USDT |
0.0538 USDT |
| 2024-11-21 |
0.0492 USDT |
1,117,095.6829 LOOKS |
0.0508 USDT |
0.0470 USDT |
0.0520 USDT |
0.0509 USDT |
| 2024-11-20 |
0.0507 USDT |
1,535,021.6598 LOOKS |
0.0513 USDT |
0.0478 USDT |
0.0529 USDT |
0.0524 USDT |
| 2024-11-19 |
0.0549 USDT |
1,340,393.5358 LOOKS |
0.0580 USDT |
0.0509 USDT |
0.0581 USDT |
0.0516 USDT |
| 2024-11-18 |
0.0659 USDT |
11,284,462.3044 LOOKS |
0.0454 USDT |
0.0449 USDT |
0.0772 USDT |
0.0605 USDT |
| 2024-11-17 |
0.0449 USDT |
1,470,213.9655 LOOKS |
0.0445 USDT |
0.0414 USDT |
0.0499 USDT |
0.0446 USDT |
| 2024-11-16 |
0.0442 USDT |
1,554,740.4050 LOOKS |
0.0397 USDT |
0.0397 USDT |
0.0502 USDT |
0.0440 USDT |
| 2024-11-15 |
0.0380 USDT |
332,540.9796 LOOKS |
0.0387 USDT |
0.0368 USDT |
0.0398 USDT |
0.0398 USDT |
| 2024-11-14 |
0.0407 USDT |
581,632.5454 LOOKS |
0.0417 USDT |
0.0388 USDT |
0.0432 USDT |
0.0404 USDT |
| 2024-11-13 |
0.0426 USDT |
1,267,819.2847 LOOKS |
0.0440 USDT |
0.0395 USDT |
0.0484 USDT |
0.0436 USDT |
| 2024-11-12 |
0.0432 USDT |
974,426.7753 LOOKS |
0.0457 USDT |
0.0403 USDT |
0.0468 USDT |
0.0430 USDT |
| 2024-11-11 |
0.0444 USDT |
683,584.5964 LOOKS |
0.0436 USDT |
0.0420 USDT |
0.0457 USDT |
0.0446 USDT |
| 2024-11-10 |
0.0441 USDT |
1,059,120.3225 LOOKS |
0.0429 USDT |
0.0425 USDT |
0.0462 USDT |
0.0455 USDT |
| 2024-11-09 |
0.0416 USDT |
1,085,097.6582 LOOKS |
0.0400 USDT |
0.0393 USDT |
0.0432 USDT |
0.0405 USDT |
| 2024-11-08 |
0.0402 USDT |
713,799.1856 LOOKS |
0.0409 USDT |
0.0388 USDT |
0.0415 USDT |
0.0398 USDT |
| 2024-11-07 |
0.0406 USDT |
748,521.5904 LOOKS |
0.0428 USDT |
0.0393 USDT |
0.0436 USDT |
0.0414 USDT |
| 2024-11-06 |
0.0401 USDT |
659,295.7044 LOOKS |
0.0368 USDT |
0.0368 USDT |
0.0425 USDT |
0.0419 USDT |
| 2024-11-05 |
0.0350 USDT |
342,046.6451 LOOKS |
0.0334 USDT |
0.0334 USDT |
0.0371 USDT |
0.0369 USDT |
| 2024-11-04 |
0.0344 USDT |
460,832.9682 LOOKS |
0.0343 USDT |
0.0336 USDT |
0.0352 USDT |
0.0347 USDT |
| 2024-11-03 |
0.0343 USDT |
716,760.4467 LOOKS |
0.0372 USDT |
0.0328 USDT |
0.0372 USDT |
0.0340 USDT |
| 2024-11-02 |
0.0376 USDT |
690,475.1522 LOOKS |
0.0372 USDT |
0.0362 USDT |
0.0386 USDT |
0.0381 USDT |
| 2024-11-01 |
0.0378 USDT |
1,250,181.2423 LOOKS |
0.0368 USDT |
0.0361 USDT |
0.0394 USDT |
0.0375 USDT |
| 2024-10-31 |
0.0369 USDT |
936,686.4099 LOOKS |
0.0396 USDT |
0.0361 USDT |
0.0397 USDT |
0.0367 USDT |
| 2024-10-30 |
0.0399 USDT |
314,797.9615 LOOKS |
0.0399 USDT |
0.0387 USDT |
0.0420 USDT |
0.0395 USDT |
| 2024-10-29 |
0.0400 USDT |
758,658.7152 LOOKS |
0.0398 USDT |
0.0388 USDT |
0.0411 USDT |
0.0390 USDT |
| 2024-10-28 |
0.0394 USDT |
1,210,054.3328 LOOKS |
0.0395 USDT |
0.0382 USDT |
0.0410 USDT |
0.0393 USDT |
| 2024-10-27 |
0.0383 USDT |
320,768.5638 LOOKS |
0.0378 USDT |
0.0375 USDT |
0.0391 USDT |
0.0388 USDT |
| 2024-10-26 |
0.0373 USDT |
456,260.6859 LOOKS |
0.0365 USDT |
0.0361 USDT |
0.0383 USDT |
0.0378 USDT |
| 2024-10-25 |
0.0425 USDT |
844,766.1067 LOOKS |
0.0430 USDT |
0.0394 USDT |
0.0450 USDT |
0.0404 USDT |
| 2024-10-24 |
0.0429 USDT |
332,018.7556 LOOKS |
0.0430 USDT |
0.0421 USDT |
0.0443 USDT |
0.0430 USDT |
| 2024-10-23 |
0.0434 USDT |
1,184,355.3157 LOOKS |
0.0460 USDT |
0.0409 USDT |
0.0462 USDT |
0.0425 USDT |
| 2024-10-22 |
0.0456 USDT |
1,228,702.3512 LOOKS |
0.0455 USDT |
0.0422 USDT |
0.0480 USDT |
0.0466 USDT |
| 2024-10-21 |
0.0459 USDT |
651,826.7994 LOOKS |
0.0470 USDT |
0.0442 USDT |
0.0485 USDT |
0.0453 USDT |
| 2024-10-20 |
0.0463 USDT |
1,235,641.2601 LOOKS |
0.0426 USDT |
0.0420 USDT |
0.0492 USDT |
0.0472 USDT |
| 2024-10-19 |
0.0429 USDT |
324,930.3084 LOOKS |
0.0436 USDT |
0.0411 USDT |
0.0444 USDT |
0.0418 USDT |
| 2024-10-18 |
0.0411 USDT |
565,554.2966 LOOKS |
0.0392 USDT |
0.0391 USDT |
0.0432 USDT |
0.0428 USDT |
| 2024-10-17 |
0.0399 USDT |
967,952.2106 LOOKS |
0.0420 USDT |
0.0383 USDT |
0.0423 USDT |
0.0392 USDT |