Identifier on Kucoin: LOOKS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
0.1281 USDT |
773,238.0116 LOOKS |
0.1258 USDT |
0.1199 USDT |
0.1332 USDT |
0.1331 USDT |
| 2024-03-16 |
0.1356 USDT |
1,797,919.1602 LOOKS |
0.1372 USDT |
0.1232 USDT |
0.1474 USDT |
0.1233 USDT |
| 2024-03-15 |
0.1344 USDT |
1,758,863.6233 LOOKS |
0.1480 USDT |
0.1243 USDT |
0.1489 USDT |
0.1344 USDT |
| 2024-03-14 |
0.1494 USDT |
1,602,998.4892 LOOKS |
0.1580 USDT |
0.1404 USDT |
0.1597 USDT |
0.1434 USDT |
| 2024-03-13 |
0.1636 USDT |
1,796,027.1348 LOOKS |
0.1661 USDT |
0.1500 USDT |
0.1856 USDT |
0.1594 USDT |
| 2024-03-12 |
0.1703 USDT |
3,397,684.9290 LOOKS |
0.1807 USDT |
0.1562 USDT |
0.1833 USDT |
0.1673 USDT |
| 2024-03-11 |
0.1718 USDT |
3,306,004.3050 LOOKS |
0.1582 USDT |
0.1475 USDT |
0.1890 USDT |
0.1795 USDT |
| 2024-03-10 |
0.1625 USDT |
4,112,762.8246 LOOKS |
0.1575 USDT |
0.1509 USDT |
0.1761 USDT |
0.1562 USDT |
| 2024-03-09 |
0.1537 USDT |
3,929,692.5061 LOOKS |
0.1481 USDT |
0.1467 USDT |
0.1606 USDT |
0.1558 USDT |
| 2024-03-08 |
0.1351 USDT |
3,587,254.0949 LOOKS |
0.1269 USDT |
0.1238 USDT |
0.1500 USDT |
0.1488 USDT |
| 2024-03-07 |
0.1271 USDT |
3,297,011.6819 LOOKS |
0.1226 USDT |
0.1176 USDT |
0.1388 USDT |
0.1278 USDT |
| 2024-03-06 |
0.1196 USDT |
2,019,231.6951 LOOKS |
0.1158 USDT |
0.1121 USDT |
0.1266 USDT |
0.1212 USDT |
| 2024-03-05 |
0.1232 USDT |
4,579,101.3900 LOOKS |
0.1247 USDT |
0.0975 USDT |
0.1341 USDT |
0.1120 USDT |
| 2024-03-04 |
0.1261 USDT |
3,596,730.6198 LOOKS |
0.1220 USDT |
0.1189 USDT |
0.1350 USDT |
0.1251 USDT |
| 2024-03-03 |
0.1159 USDT |
2,742,340.0457 LOOKS |
0.1120 USDT |
0.0919 USDT |
0.1266 USDT |
0.1229 USDT |
| 2024-03-02 |
0.1105 USDT |
2,599,102.0579 LOOKS |
0.1056 USDT |
0.1014 USDT |
0.1235 USDT |
0.1097 USDT |
| 2024-03-01 |
0.0910 USDT |
473,475.0679 LOOKS |
0.0865 USDT |
0.0865 USDT |
0.0965 USDT |
0.0954 USDT |
| 2024-02-29 |
0.0898 USDT |
650,066.1041 LOOKS |
0.0886 USDT |
0.0850 USDT |
0.0929 USDT |
0.0850 USDT |
| 2024-02-28 |
0.0907 USDT |
2,112,663.2639 LOOKS |
0.0919 USDT |
0.0782 USDT |
0.1021 USDT |
0.0874 USDT |
| 2024-02-27 |
0.0910 USDT |
1,091,426.7586 LOOKS |
0.0911 USDT |
0.0870 USDT |
0.0944 USDT |
0.0917 USDT |
| 2024-02-26 |
0.0906 USDT |
1,085,384.9659 LOOKS |
0.0900 USDT |
0.0864 USDT |
0.0936 USDT |
0.0910 USDT |
| 2024-02-25 |
0.0870 USDT |
566,620.3807 LOOKS |
0.0869 USDT |
0.0851 USDT |
0.0894 USDT |
0.0878 USDT |
| 2024-02-24 |
0.0850 USDT |
1,085,410.7266 LOOKS |
0.0809 USDT |
0.0796 USDT |
0.0899 USDT |
0.0865 USDT |
| 2024-02-23 |
0.0825 USDT |
805,345.6575 LOOKS |
0.0855 USDT |
0.0787 USDT |
0.0894 USDT |
0.0812 USDT |
| 2024-02-22 |
0.0852 USDT |
1,852,037.2547 LOOKS |
0.0862 USDT |
0.0815 USDT |
0.0884 USDT |
0.0866 USDT |
| 2024-02-21 |
0.0897 USDT |
4,198,857.3863 LOOKS |
0.0858 USDT |
0.0848 USDT |
0.0949 USDT |
0.0873 USDT |
| 2024-02-20 |
0.0805 USDT |
1,470,845.8862 LOOKS |
0.0830 USDT |
0.0750 USDT |
0.0900 USDT |
0.0863 USDT |
| 2024-02-19 |
0.0835 USDT |
1,335,957.2990 LOOKS |
0.0807 USDT |
0.0780 USDT |
0.0921 USDT |
0.0827 USDT |
| 2024-02-18 |
0.0796 USDT |
1,170,056.3077 LOOKS |
0.0755 USDT |
0.0744 USDT |
0.0837 USDT |
0.0802 USDT |
| 2024-02-17 |
0.0747 USDT |
239,356.7943 LOOKS |
0.0761 USDT |
0.0726 USDT |
0.0775 USDT |
0.0755 USDT |
| 2024-02-16 |
0.0768 USDT |
716,598.1200 LOOKS |
0.0778 USDT |
0.0743 USDT |
0.0805 USDT |
0.0758 USDT |
| 2024-02-15 |
0.0776 USDT |
552,993.3857 LOOKS |
0.0771 USDT |
0.0762 USDT |
0.0793 USDT |
0.0781 USDT |
| 2024-02-14 |
0.0765 USDT |
487,278.9785 LOOKS |
0.0749 USDT |
0.0742 USDT |
0.0782 USDT |
0.0756 USDT |
| 2024-02-13 |
0.0754 USDT |
444,148.3856 LOOKS |
0.0769 USDT |
0.0735 USDT |
0.0775 USDT |
0.0757 USDT |