Crypto exchange Kucoin

Market LooksRare (LOOKS) / Tether (USDT)

Identifier on Kucoin: LOOKS-USDT
Date Price Volume Open Low High Close
2024-06-06 0.0933 USDT 374,313.9208 LOOKS 0.0959 USDT 0.0914 USDT 0.0959 USDT 0.0931 USDT
2024-06-05 0.0957 USDT 357,473.2923 LOOKS 0.0937 USDT 0.0928 USDT 0.0980 USDT 0.0967 USDT
2024-06-04 0.0923 USDT 181,178.1054 LOOKS 0.0922 USDT 0.0908 USDT 0.0937 USDT 0.0927 USDT
2024-06-03 0.0925 USDT 312,892.9419 LOOKS 0.0898 USDT 0.0889 USDT 0.0950 USDT 0.0927 USDT
2024-06-02 0.0916 USDT 565,537.1539 LOOKS 0.0930 USDT 0.0877 USDT 0.0943 USDT 0.0901 USDT
2024-06-01 0.0941 USDT 258,875.4599 LOOKS 0.0956 USDT 0.0922 USDT 0.0956 USDT 0.0931 USDT
2024-05-31 0.0967 USDT 199,653.5150 LOOKS 0.0951 USDT 0.0940 USDT 0.1000 USDT 0.0958 USDT
2024-05-30 0.0958 USDT 397,257.1089 LOOKS 0.0972 USDT 0.0933 USDT 0.0995 USDT 0.0975 USDT
2024-05-29 0.1012 USDT 284,150.5169 LOOKS 0.1008 USDT 0.0980 USDT 0.1052 USDT 0.0984 USDT
2024-05-28 0.0995 USDT 379,713.9984 LOOKS 0.1008 USDT 0.0963 USDT 0.1030 USDT 0.1011 USDT
2024-05-27 0.0994 USDT 241,654.6096 LOOKS 0.0972 USDT 0.0959 USDT 0.1037 USDT 0.1024 USDT
2024-05-26 0.0989 USDT 298,113.5206 LOOKS 0.0944 USDT 0.0944 USDT 0.1057 USDT 0.0984 USDT
2024-05-25 0.0944 USDT 428,212.0385 LOOKS 0.0943 USDT 0.0891 USDT 0.0975 USDT 0.0936 USDT
2024-05-24 0.0975 USDT 566,106.2510 LOOKS 0.0968 USDT 0.0928 USDT 0.1023 USDT 0.0954 USDT
2024-05-23 0.0932 USDT 579,144.1369 LOOKS 0.0939 USDT 0.0879 USDT 0.0986 USDT 0.0968 USDT
2024-05-22 0.0959 USDT 280,689.3623 LOOKS 0.0983 USDT 0.0924 USDT 0.0996 USDT 0.0938 USDT
2024-05-21 0.0949 USDT 532,329.0607 LOOKS 0.0951 USDT 0.0924 USDT 0.0981 USDT 0.0952 USDT
2024-05-20 0.0861 USDT 213,915.1013 LOOKS 0.0818 USDT 0.0807 USDT 0.0926 USDT 0.0920 USDT
2024-05-19 0.0820 USDT 540,524.8948 LOOKS 0.0848 USDT 0.0808 USDT 0.0855 USDT 0.0820 USDT
2024-05-18 0.0853 USDT 238,368.5430 LOOKS 0.0861 USDT 0.0830 USDT 0.0868 USDT 0.0848 USDT
2024-05-17 0.0871 USDT 505,794.6777 LOOKS 0.0846 USDT 0.0838 USDT 0.0900 USDT 0.0863 USDT
2024-05-16 0.0843 USDT 75,276.2704 LOOKS 0.0872 USDT 0.0816 USDT 0.0876 USDT 0.0843 USDT
2024-05-15 0.0818 USDT 222,071.1664 LOOKS 0.0780 USDT 0.0771 USDT 0.0878 USDT 0.0876 USDT
2024-05-14 0.0808 USDT 227,717.7302 LOOKS 0.0818 USDT 0.0768 USDT 0.0832 USDT 0.0775 USDT
2024-05-13 0.0825 USDT 278,217.3399 LOOKS 0.0832 USDT 0.0787 USDT 0.0847 USDT 0.0824 USDT
2024-05-12 0.0844 USDT 219,299.5475 LOOKS 0.0810 USDT 0.0810 USDT 0.0883 USDT 0.0829 USDT
2024-05-11 0.0826 USDT 106,186.1618 LOOKS 0.0833 USDT 0.0807 USDT 0.0839 USDT 0.0815 USDT
2024-05-10 0.0863 USDT 226,306.6430 LOOKS 0.0896 USDT 0.0826 USDT 0.0909 USDT 0.0828 USDT
2024-05-09 0.0865 USDT 123,731.3959 LOOKS 0.0833 USDT 0.0832 USDT 0.0896 USDT 0.0878 USDT
2024-05-08 0.0833 USDT 138,011.4020 LOOKS 0.0837 USDT 0.0821 USDT 0.0859 USDT 0.0844 USDT
2024-05-07 0.0866 USDT 483,883.2023 LOOKS 0.0863 USDT 0.0850 USDT 0.0879 USDT 0.0856 USDT
2024-05-06 0.0894 USDT 248,203.4686 LOOKS 0.0876 USDT 0.0862 USDT 0.0933 USDT 0.0868 USDT
2024-05-05 0.0879 USDT 253,337.2118 LOOKS 0.0888 USDT 0.0854 USDT 0.0905 USDT 0.0871 USDT
2024-05-04 0.0912 USDT 213,257.1429 LOOKS 0.0922 USDT 0.0890 USDT 0.0928 USDT 0.0897 USDT
2024-05-03 0.0906 USDT 152,538.6382 LOOKS 0.0888 USDT 0.0876 USDT 0.0933 USDT 0.0924 USDT
2024-05-02 0.0880 USDT 180,223.9843 LOOKS 0.0886 USDT 0.0849 USDT 0.0901 USDT 0.0894 USDT
2024-05-01 0.0832 USDT 596,649.2566 LOOKS 0.0866 USDT 0.0796 USDT 0.0899 USDT 0.0865 USDT
2024-04-30 0.0900 USDT 963,231.5787 LOOKS 0.0993 USDT 0.0833 USDT 0.1009 USDT 0.0854 USDT
2024-04-29 0.0992 USDT 435,078.4115 LOOKS 0.1023 USDT 0.0963 USDT 0.1040 USDT 0.1000 USDT
2024-04-28 0.1049 USDT 197,016.9250 LOOKS 0.1049 USDT 0.1025 USDT 0.1074 USDT 0.1057 USDT
2024-04-27 0.0996 USDT 254,783.5751 LOOKS 0.1004 USDT 0.0950 USDT 0.1061 USDT 0.1037 USDT
2024-04-26 0.1013 USDT 278,131.8672 LOOKS 0.1042 USDT 0.0988 USDT 0.1052 USDT 0.1005 USDT
2024-04-25 0.1045 USDT 976,035.0498 LOOKS 0.1090 USDT 0.1000 USDT 0.1104 USDT 0.1056 USDT
2024-04-24 0.1154 USDT 1,027,756.6687 LOOKS 0.1162 USDT 0.1094 USDT 0.1213 USDT 0.1096 USDT
2024-04-23 0.1151 USDT 311,439.3763 LOOKS 0.1175 USDT 0.1112 USDT 0.1206 USDT 0.1164 USDT
2024-04-22 0.1169 USDT 365,965.5351 LOOKS 0.1164 USDT 0.1139 USDT 0.1215 USDT 0.1170 USDT
2024-04-21 0.1171 USDT 247,483.4295 LOOKS 0.1181 USDT 0.1133 USDT 0.1203 USDT 0.1179 USDT
2024-04-20 0.1123 USDT 431,315.9605 LOOKS 0.1094 USDT 0.1080 USDT 0.1186 USDT 0.1181 USDT
2024-04-19 0.1086 USDT 1,578,222.3973 LOOKS 0.1068 USDT 0.0966 USDT 0.1221 USDT 0.1100 USDT
2024-04-18 0.1031 USDT 2,465,758.5158 LOOKS 0.1040 USDT 0.0994 USDT 0.1068 USDT 0.1050 USDT