Identifier on Kucoin: LOOKS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-19 |
0.2969 USDT |
1,953,095.0240 LOOKS |
0.2746 USDT |
0.2549 USDT |
0.3751 USDT |
0.3353 USDT |
| 2022-06-18 |
0.2544 USDT |
2,123,539.0303 LOOKS |
0.2611 USDT |
0.2234 USDT |
0.2950 USDT |
0.2497 USDT |
| 2022-06-17 |
0.2562 USDT |
3,466,880.6381 LOOKS |
0.2177 USDT |
0.2131 USDT |
0.3099 USDT |
0.2473 USDT |
| 2022-06-16 |
0.2257 USDT |
949,643.0666 LOOKS |
0.2486 USDT |
0.2004 USDT |
0.2608 USDT |
0.2064 USDT |
| 2022-06-15 |
0.2035 USDT |
1,954,510.8777 LOOKS |
0.1986 USDT |
0.1724 USDT |
0.2350 USDT |
0.2242 USDT |
| 2022-06-14 |
0.1860 USDT |
839,194.9374 LOOKS |
0.1799 USDT |
0.1617 USDT |
0.2013 USDT |
0.1857 USDT |
| 2022-06-13 |
0.1874 USDT |
1,238,065.6248 LOOKS |
0.2106 USDT |
0.1682 USDT |
0.2169 USDT |
0.1738 USDT |
| 2022-06-12 |
0.2214 USDT |
1,127,067.1472 LOOKS |
0.2409 USDT |
0.2087 USDT |
0.2441 USDT |
0.2224 USDT |
| 2022-06-11 |
0.2632 USDT |
624,256.6484 LOOKS |
0.2935 USDT |
0.2382 USDT |
0.3040 USDT |
0.2430 USDT |
| 2022-06-10 |
0.2936 USDT |
605,542.6786 LOOKS |
0.3009 USDT |
0.2783 USDT |
0.3100 USDT |
0.3016 USDT |
| 2022-06-09 |
0.3075 USDT |
554,137.7308 LOOKS |
0.3036 USDT |
0.2934 USDT |
0.3209 USDT |
0.3034 USDT |
| 2022-06-08 |
0.3254 USDT |
488,668.8882 LOOKS |
0.3386 USDT |
0.3068 USDT |
0.3445 USDT |
0.3069 USDT |
| 2022-06-07 |
0.3398 USDT |
1,069,516.8765 LOOKS |
0.3744 USDT |
0.3232 USDT |
0.3781 USDT |
0.3367 USDT |
| 2022-06-06 |
0.3857 USDT |
1,063,110.3551 LOOKS |
0.3743 USDT |
0.3574 USDT |
0.4130 USDT |
0.3729 USDT |
| 2022-06-05 |
0.3816 USDT |
1,090,717.9098 LOOKS |
0.4196 USDT |
0.3508 USDT |
0.4244 USDT |
0.3703 USDT |
| 2022-06-04 |
0.4178 USDT |
269,477.0976 LOOKS |
0.4345 USDT |
0.4069 USDT |
0.4373 USDT |
0.4143 USDT |
| 2022-06-03 |
0.4506 USDT |
634,075.9607 LOOKS |
0.4712 USDT |
0.4242 USDT |
0.4799 USDT |
0.4352 USDT |
| 2022-06-02 |
0.4550 USDT |
476,351.7227 LOOKS |
0.4471 USDT |
0.4330 USDT |
0.4753 USDT |
0.4733 USDT |
| 2022-06-01 |
0.4875 USDT |
776,632.6000 LOOKS |
0.5165 USDT |
0.4200 USDT |
0.5299 USDT |
0.4356 USDT |
| 2022-05-31 |
0.5384 USDT |
462,207.6205 LOOKS |
0.5706 USDT |
0.5162 USDT |
0.5784 USDT |
0.5267 USDT |
| 2022-05-30 |
0.5336 USDT |
597,516.7478 LOOKS |
0.4965 USDT |
0.4934 USDT |
0.5745 USDT |
0.5457 USDT |
| 2022-05-29 |
0.5052 USDT |
976,888.6319 LOOKS |
0.5125 USDT |
0.4829 USDT |
0.5600 USDT |
0.4864 USDT |
| 2022-05-28 |
0.4981 USDT |
405,118.5094 LOOKS |
0.4759 USDT |
0.4678 USDT |
0.5215 USDT |
0.5019 USDT |
| 2022-05-27 |
0.4940 USDT |
596,261.3381 LOOKS |
0.4945 USDT |
0.4592 USDT |
0.5230 USDT |
0.4817 USDT |
| 2022-05-26 |
0.5315 USDT |
814,513.7217 LOOKS |
0.5739 USDT |
0.4898 USDT |
0.5947 USDT |
0.5165 USDT |
| 2022-05-25 |
0.5759 USDT |
231,007.8882 LOOKS |
0.5676 USDT |
0.5463 USDT |
0.5969 USDT |
0.5800 USDT |
| 2022-05-24 |
0.5521 USDT |
661,065.9633 LOOKS |
0.5875 USDT |
0.5020 USDT |
0.6127 USDT |
0.5464 USDT |
| 2022-05-23 |
0.5868 USDT |
814,846.5411 LOOKS |
0.5448 USDT |
0.5418 USDT |
0.6432 USDT |
0.6336 USDT |
| 2022-05-22 |
0.5092 USDT |
756,595.8535 LOOKS |
0.4731 USDT |
0.4715 USDT |
0.5546 USDT |
0.5144 USDT |
| 2022-05-21 |
0.4908 USDT |
617,910.7836 LOOKS |
0.5206 USDT |
0.4594 USDT |
0.5316 USDT |
0.4837 USDT |
| 2022-05-20 |
0.5462 USDT |
479,124.2728 LOOKS |
0.5628 USDT |
0.5050 USDT |
0.5846 USDT |
0.5269 USDT |
| 2022-05-19 |
0.5403 USDT |
448,453.3663 LOOKS |
0.4974 USDT |
0.4927 USDT |
0.6017 USDT |
0.5262 USDT |
| 2022-05-18 |
0.6059 USDT |
833,196.1216 LOOKS |
0.6773 USDT |
0.5362 USDT |
0.6874 USDT |
0.5470 USDT |
| 2022-05-17 |
0.6576 USDT |
413,657.2952 LOOKS |
0.6265 USDT |
0.6190 USDT |
0.7034 USDT |
0.6793 USDT |
| 2022-05-16 |
0.6418 USDT |
505,017.5533 LOOKS |
0.7277 USDT |
0.6025 USDT |
0.7277 USDT |
0.6400 USDT |
| 2022-05-15 |
0.6529 USDT |
373,371.2195 LOOKS |
0.6518 USDT |
0.6082 USDT |
0.7115 USDT |
0.6980 USDT |
| 2022-05-14 |
0.6118 USDT |
815,116.1725 LOOKS |
0.6700 USDT |
0.5559 USDT |
0.7128 USDT |
0.6688 USDT |
| 2022-05-13 |
0.7802 USDT |
1,227,383.4985 LOOKS |
0.6927 USDT |
0.6705 USDT |
0.8900 USDT |
0.6951 USDT |
| 2022-05-12 |
0.6825 USDT |
1,105,070.3212 LOOKS |
0.8590 USDT |
0.5166 USDT |
0.9431 USDT |
0.6561 USDT |
| 2022-05-11 |
0.8610 USDT |
1,849,751.3296 LOOKS |
1.0288 USDT |
0.6084 USDT |
1.1180 USDT |
0.7661 USDT |
| 2022-05-10 |
1.0632 USDT |
805,265.2718 LOOKS |
0.9721 USDT |
0.9309 USDT |
1.1881 USDT |
0.9911 USDT |
| 2022-05-09 |
1.0602 USDT |
1,179,176.6160 LOOKS |
1.2600 USDT |
0.9655 USDT |
1.3133 USDT |
1.0000 USDT |
| 2022-05-08 |
1.3041 USDT |
198,361.0982 LOOKS |
1.3189 USDT |
1.2358 USDT |
1.3633 USDT |
1.3290 USDT |
| 2022-05-07 |
1.3934 USDT |
255,662.5519 LOOKS |
1.4202 USDT |
1.3060 USDT |
1.4491 USDT |
1.3251 USDT |
| 2022-05-06 |
1.4454 USDT |
809,501.9291 LOOKS |
1.6086 USDT |
1.3560 USDT |
1.6086 USDT |
1.4302 USDT |
| 2022-05-05 |
1.6579 USDT |
729,097.0076 LOOKS |
1.7934 USDT |
1.4705 USDT |
1.8820 USDT |
1.5520 USDT |
| 2022-05-04 |
1.6334 USDT |
958,287.6518 LOOKS |
1.5350 USDT |
1.4837 USDT |
1.8124 USDT |
1.7472 USDT |
| 2022-05-03 |
1.6816 USDT |
851,897.8814 LOOKS |
1.7204 USDT |
1.5280 USDT |
1.8210 USDT |
1.5653 USDT |
| 2022-05-02 |
1.6884 USDT |
881,239.0629 LOOKS |
1.6300 USDT |
1.5448 USDT |
1.8200 USDT |
1.7476 USDT |
| 2022-05-01 |
1.3840 USDT |
308,030.4712 LOOKS |
1.3033 USDT |
1.2340 USDT |
1.5561 USDT |
1.5280 USDT |