Identifier on Kucoin: LOOKS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
0.0672 USDT |
2,330,081.3666 LOOKS |
0.0710 USDT |
0.0606 USDT |
0.0714 USDT |
0.0704 USDT |
| 2024-01-07 |
0.0793 USDT |
1,254,536.0545 LOOKS |
0.0743 USDT |
0.0722 USDT |
0.0849 USDT |
0.0724 USDT |
| 2024-01-06 |
0.0746 USDT |
596,196.2816 LOOKS |
0.0780 USDT |
0.0719 USDT |
0.0782 USDT |
0.0743 USDT |
| 2024-01-05 |
0.0755 USDT |
1,293,454.1864 LOOKS |
0.0802 USDT |
0.0690 USDT |
0.0810 USDT |
0.0764 USDT |
| 2024-01-04 |
0.0802 USDT |
735,838.5051 LOOKS |
0.0776 USDT |
0.0770 USDT |
0.0861 USDT |
0.0798 USDT |
| 2024-01-03 |
0.0779 USDT |
2,619,992.8060 LOOKS |
0.0884 USDT |
0.0686 USDT |
0.0928 USDT |
0.0771 USDT |
| 2024-01-02 |
0.0854 USDT |
2,625,894.2151 LOOKS |
0.0854 USDT |
0.0815 USDT |
0.0899 USDT |
0.0861 USDT |
| 2024-01-01 |
0.0836 USDT |
494,243.8732 LOOKS |
0.0775 USDT |
0.0754 USDT |
0.0936 USDT |
0.0889 USDT |
| 2023-12-31 |
0.0791 USDT |
485,155.3663 LOOKS |
0.0803 USDT |
0.0747 USDT |
0.0835 USDT |
0.0772 USDT |
| 2023-12-30 |
0.0815 USDT |
424,917.3128 LOOKS |
0.0829 USDT |
0.0805 USDT |
0.0840 USDT |
0.0817 USDT |
| 2023-12-29 |
0.0840 USDT |
1,040,119.7995 LOOKS |
0.0837 USDT |
0.0805 USDT |
0.0874 USDT |
0.0821 USDT |
| 2023-12-28 |
0.0871 USDT |
942,526.1902 LOOKS |
0.0887 USDT |
0.0832 USDT |
0.0965 USDT |
0.0849 USDT |
| 2023-12-27 |
0.0866 USDT |
1,055,881.2407 LOOKS |
0.0873 USDT |
0.0840 USDT |
0.0893 USDT |
0.0889 USDT |
| 2023-12-26 |
0.0885 USDT |
1,607,643.5899 LOOKS |
0.0920 USDT |
0.0826 USDT |
0.0931 USDT |
0.0858 USDT |
| 2023-12-25 |
0.0919 USDT |
810,173.3294 LOOKS |
0.0885 USDT |
0.0873 USDT |
0.0951 USDT |
0.0926 USDT |
| 2023-12-24 |
0.0909 USDT |
1,379,309.4757 LOOKS |
0.0926 USDT |
0.0877 USDT |
0.0963 USDT |
0.0893 USDT |
| 2023-12-23 |
0.0888 USDT |
789,600.6570 LOOKS |
0.0903 USDT |
0.0860 USDT |
0.0922 USDT |
0.0919 USDT |
| 2023-12-22 |
0.0894 USDT |
655,573.7687 LOOKS |
0.0878 USDT |
0.0875 USDT |
0.0925 USDT |
0.0889 USDT |
| 2023-12-21 |
0.0890 USDT |
716,609.1107 LOOKS |
0.0897 USDT |
0.0863 USDT |
0.0915 USDT |
0.0873 USDT |
| 2023-12-20 |
0.0918 USDT |
1,181,239.5287 LOOKS |
0.0878 USDT |
0.0811 USDT |
0.0985 USDT |
0.0896 USDT |
| 2023-12-19 |
0.0914 USDT |
756,601.7546 LOOKS |
0.0911 USDT |
0.0860 USDT |
0.0989 USDT |
0.0880 USDT |
| 2023-12-18 |
0.0869 USDT |
473,437.8511 LOOKS |
0.0919 USDT |
0.0830 USDT |
0.0930 USDT |
0.0909 USDT |
| 2023-12-17 |
0.0927 USDT |
378,917.5787 LOOKS |
0.0952 USDT |
0.0900 USDT |
0.0957 USDT |
0.0943 USDT |
| 2023-12-16 |
0.0960 USDT |
759,835.6845 LOOKS |
0.0904 USDT |
0.0882 USDT |
0.0986 USDT |
0.0957 USDT |
| 2023-12-15 |
0.0924 USDT |
613,585.4986 LOOKS |
0.0965 USDT |
0.0878 USDT |
0.0965 USDT |
0.0932 USDT |
| 2023-12-14 |
0.0953 USDT |
808,153.9314 LOOKS |
0.0971 USDT |
0.0904 USDT |
0.0983 USDT |
0.0950 USDT |
| 2023-12-13 |
0.0953 USDT |
447,658.2243 LOOKS |
0.0965 USDT |
0.0913 USDT |
0.0984 USDT |
0.0963 USDT |
| 2023-12-12 |
0.0985 USDT |
686,859.6691 LOOKS |
0.0970 USDT |
0.0939 USDT |
0.1063 USDT |
0.0961 USDT |
| 2023-12-11 |
0.0987 USDT |
1,306,727.1457 LOOKS |
0.1118 USDT |
0.0910 USDT |
0.1125 USDT |
0.0971 USDT |
| 2023-12-10 |
0.1105 USDT |
718,676.6963 LOOKS |
0.1074 USDT |
0.1065 USDT |
0.1145 USDT |
0.1118 USDT |
| 2023-12-09 |
0.1115 USDT |
864,376.3611 LOOKS |
0.1138 USDT |
0.1069 USDT |
0.1155 USDT |
0.1094 USDT |
| 2023-12-08 |
0.1106 USDT |
825,751.9997 LOOKS |
0.1082 USDT |
0.1063 USDT |
0.1176 USDT |
0.1116 USDT |
| 2023-12-07 |
0.1063 USDT |
1,373,229.1862 LOOKS |
0.1026 USDT |
0.1005 USDT |
0.1182 USDT |
0.1082 USDT |
| 2023-12-06 |
0.1056 USDT |
621,338.6839 LOOKS |
0.1088 USDT |
0.1026 USDT |
0.1108 USDT |
0.1060 USDT |
| 2023-12-05 |
0.1076 USDT |
1,519,957.2546 LOOKS |
0.1089 USDT |
0.1040 USDT |
0.1123 USDT |
0.1102 USDT |
| 2023-12-04 |
0.1095 USDT |
2,166,432.3290 LOOKS |
0.1117 USDT |
0.1020 USDT |
0.1209 USDT |
0.1089 USDT |
| 2023-12-03 |
0.1142 USDT |
1,937,012.0012 LOOKS |
0.1156 USDT |
0.1095 USDT |
0.1200 USDT |
0.1139 USDT |
| 2023-12-02 |
0.1165 USDT |
1,389,744.5440 LOOKS |
0.1166 USDT |
0.1133 USDT |
0.1195 USDT |
0.1184 USDT |
| 2023-12-01 |
0.1188 USDT |
2,011,984.8665 LOOKS |
0.1140 USDT |
0.1110 USDT |
0.1232 USDT |
0.1203 USDT |
| 2023-11-30 |
0.1126 USDT |
911,834.2050 LOOKS |
0.1176 USDT |
0.1085 USDT |
0.1189 USDT |
0.1101 USDT |
| 2023-11-29 |
0.1193 USDT |
1,600,223.3632 LOOKS |
0.1224 USDT |
0.1125 USDT |
0.1281 USDT |
0.1182 USDT |
| 2023-11-28 |
0.1179 USDT |
3,493,565.9707 LOOKS |
0.1042 USDT |
0.1013 USDT |
0.1281 USDT |
0.1228 USDT |
| 2023-11-27 |
0.1078 USDT |
1,985,269.1204 LOOKS |
0.1133 USDT |
0.0931 USDT |
0.1188 USDT |
0.1014 USDT |
| 2023-11-26 |
0.1174 USDT |
3,307,275.9394 LOOKS |
0.1139 USDT |
0.1088 USDT |
0.1280 USDT |
0.1121 USDT |
| 2023-11-25 |
0.1190 USDT |
2,278,046.2969 LOOKS |
0.1261 USDT |
0.1101 USDT |
0.1270 USDT |
0.1136 USDT |
| 2023-11-24 |
0.1153 USDT |
5,356,042.2469 LOOKS |
0.0907 USDT |
0.0881 USDT |
0.1370 USDT |
0.1311 USDT |
| 2023-11-23 |
0.0855 USDT |
1,333,098.0256 LOOKS |
0.0860 USDT |
0.0795 USDT |
0.0950 USDT |
0.0911 USDT |
| 2023-11-22 |
0.0830 USDT |
1,635,943.8755 LOOKS |
0.0686 USDT |
0.0686 USDT |
0.0959 USDT |
0.0875 USDT |
| 2023-11-21 |
0.0736 USDT |
515,241.8658 LOOKS |
0.0773 USDT |
0.0703 USDT |
0.0788 USDT |
0.0715 USDT |
| 2023-11-20 |
0.0801 USDT |
571,442.9624 LOOKS |
0.0781 USDT |
0.0773 USDT |
0.0830 USDT |
0.0781 USDT |