Identifier on Kucoin: LOOKS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-17 |
0.1054 USDT |
1,321,786.9925 LOOKS |
0.1087 USDT |
0.0997 USDT |
0.1100 USDT |
0.1055 USDT |
| 2024-04-16 |
0.1073 USDT |
602,524.8665 LOOKS |
0.1092 USDT |
0.1022 USDT |
0.1116 USDT |
0.1076 USDT |
| 2024-04-15 |
0.1151 USDT |
1,406,738.8427 LOOKS |
0.1202 USDT |
0.1068 USDT |
0.1239 USDT |
0.1089 USDT |
| 2024-04-14 |
0.1142 USDT |
1,406,734.9096 LOOKS |
0.1087 USDT |
0.1040 USDT |
0.1230 USDT |
0.1210 USDT |
| 2024-04-13 |
0.1156 USDT |
3,670,891.3026 LOOKS |
0.1395 USDT |
0.0929 USDT |
0.1402 USDT |
0.1025 USDT |
| 2024-04-12 |
0.1548 USDT |
5,108,227.0505 LOOKS |
0.1700 USDT |
0.1010 USDT |
0.1865 USDT |
0.1350 USDT |
| 2024-04-11 |
0.1717 USDT |
1,627,844.9059 LOOKS |
0.1723 USDT |
0.1597 USDT |
0.1845 USDT |
0.1703 USDT |
| 2024-04-10 |
0.1707 USDT |
2,368,145.8180 LOOKS |
0.1645 USDT |
0.1530 USDT |
0.1824 USDT |
0.1704 USDT |
| 2024-04-09 |
0.1622 USDT |
1,241,472.0016 LOOKS |
0.1588 USDT |
0.1517 USDT |
0.1722 USDT |
0.1710 USDT |
| 2024-04-08 |
0.1561 USDT |
477,227.6817 LOOKS |
0.1502 USDT |
0.1464 USDT |
0.1651 USDT |
0.1603 USDT |
| 2024-04-07 |
0.1502 USDT |
474,058.9037 LOOKS |
0.1505 USDT |
0.1461 USDT |
0.1532 USDT |
0.1470 USDT |
| 2024-04-06 |
0.1529 USDT |
1,360,256.2280 LOOKS |
0.1417 USDT |
0.1404 USDT |
0.1687 USDT |
0.1527 USDT |
| 2024-04-05 |
0.1576 USDT |
2,847,125.8307 LOOKS |
0.1665 USDT |
0.1405 USDT |
0.1817 USDT |
0.1424 USDT |
| 2024-04-04 |
0.1817 USDT |
4,791,638.7073 LOOKS |
0.1387 USDT |
0.1348 USDT |
0.2000 USDT |
0.1665 USDT |
| 2024-04-03 |
0.1481 USDT |
1,447,256.9444 LOOKS |
0.1559 USDT |
0.1330 USDT |
0.1564 USDT |
0.1387 USDT |
| 2024-04-02 |
0.1493 USDT |
6,188,869.8307 LOOKS |
0.1428 USDT |
0.1307 USDT |
0.1657 USDT |
0.1591 USDT |
| 2024-04-01 |
0.1315 USDT |
425,535.1976 LOOKS |
0.1410 USDT |
0.1272 USDT |
0.1410 USDT |
0.1309 USDT |
| 2024-03-31 |
0.1401 USDT |
185,069.8608 LOOKS |
0.1367 USDT |
0.1367 USDT |
0.1435 USDT |
0.1411 USDT |
| 2024-03-30 |
0.1394 USDT |
241,330.6178 LOOKS |
0.1400 USDT |
0.1369 USDT |
0.1427 USDT |
0.1376 USDT |
| 2024-03-29 |
0.1382 USDT |
402,692.0502 LOOKS |
0.1415 USDT |
0.1346 USDT |
0.1437 USDT |
0.1404 USDT |
| 2024-03-28 |
0.1411 USDT |
373,403.9576 LOOKS |
0.1422 USDT |
0.1369 USDT |
0.1440 USDT |
0.1398 USDT |
| 2024-03-27 |
0.1509 USDT |
1,030,095.0154 LOOKS |
0.1500 USDT |
0.1400 USDT |
0.1600 USDT |
0.1429 USDT |
| 2024-03-26 |
0.1491 USDT |
2,382,569.8830 LOOKS |
0.1493 USDT |
0.1344 USDT |
0.1581 USDT |
0.1488 USDT |
| 2024-03-25 |
0.1502 USDT |
1,001,252.2615 LOOKS |
0.1470 USDT |
0.1455 USDT |
0.1553 USDT |
0.1493 USDT |
| 2024-03-24 |
0.1471 USDT |
1,624,875.2265 LOOKS |
0.1462 USDT |
0.1415 USDT |
0.1577 USDT |
0.1473 USDT |
| 2024-03-23 |
0.1568 USDT |
3,764,178.6665 LOOKS |
0.1265 USDT |
0.1237 USDT |
0.1810 USDT |
0.1502 USDT |
| 2024-03-22 |
0.1275 USDT |
585,177.4649 LOOKS |
0.1290 USDT |
0.1209 USDT |
0.1322 USDT |
0.1236 USDT |
| 2024-03-21 |
0.1291 USDT |
792,673.1415 LOOKS |
0.1250 USDT |
0.1223 USDT |
0.1420 USDT |
0.1312 USDT |
| 2024-03-20 |
0.1130 USDT |
762,847.4776 LOOKS |
0.1097 USDT |
0.1048 USDT |
0.1250 USDT |
0.1193 USDT |
| 2024-03-19 |
0.1160 USDT |
1,338,947.6777 LOOKS |
0.1249 USDT |
0.1088 USDT |
0.1276 USDT |
0.1119 USDT |
| 2024-03-18 |
0.1279 USDT |
2,236,945.9847 LOOKS |
0.1316 USDT |
0.1211 USDT |
0.1332 USDT |
0.1252 USDT |