Register for real-time alerts, custom portfolio, and market movers
LOOKSUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12 2024 | 0.07313 | 0.00135 | 1.88% | 0.07171 | 0.0769 | 0.0694 | 11,596,729.00 |
| Jun 11 2024 | 0.07178 | -0.00268 | -3.60% | 0.07431 | 0.07537 | 0.07029 | 12,368,498.00 |
| Jun 10 2024 | 0.07446 | -0.00192 | -2.51% | 0.07645 | 0.07784 | 0.07225 | 7,400,979.00 |
| Jun 09 2024 | 0.07638 | -0.00136 | -1.75% | 0.07772 | 0.07858 | 0.07608 | 8,329,302.00 |
| Jun 08 2024 | 0.07774 | -0.00629 | -7.49% | 0.08391 | 0.08467 | 0.07624 | 16,725,479.00 |
| Jun 07 2024 | 0.08403 | -0.00812 | -8.81% | 0.09221 | 0.09552 | 0.07132 | 19,768,189.00 |
| Jun 06 2024 | 0.09215 | -0.0037 | -3.86% | 0.09588 | 0.0961 | 0.09054 | 10,506,737.00 |
| Jun 05 2024 | 0.09585 | 0.00226 | 2.41% | 0.09414 | 0.09821 | 0.093 | 15,916,867.00 |
| Jun 04 2024 | 0.09359 | 0.00138 | 1.50% | 0.09241 | 0.09504 | 0.09059 | 6,942,531.00 |
| Jun 03 2024 | 0.09221 | 0.00238 | 2.65% | 0.08987 | 0.09517 | 0.088931 | 8,293,368.00 |
| Jun 02 2024 | 0.08983 | -0.0034 | -3.65% | 0.09314 | 0.09453 | 0.088 | 9,724,149.00 |
| Jun 01 2024 | 0.09323 | -0.00279 | -2.91% | 0.09541 | 0.09588 | 0.09181 | 6,166,459.00 |
| May 31 2024 | 0.09602 | 0.00101 | 1.06% | 0.095 | 0.10026 | 0.09395 | 10,507,213.00 |
| May 30 2024 | 0.09501 | -0.00271 | -2.77% | 0.09767 | 0.09965 | 0.0933 | 11,844,593.00 |
| May 29 2024 | 0.09772 | -0.00372 | -3.67% | 0.10142 | 0.10546 | 0.0966 | 16,623,812.00 |
| May 28 2024 | 0.10144 | 0.00034 | 0.34% | 0.10116 | 0.10333 | 0.09626 | 16,051,420.00 |
| May 27 2024 | 0.1011 | 0.00339 | 3.47% | 0.0974 | 0.10381 | 0.09595 | 15,391,427.00 |
| May 26 2024 | 0.09771 | 0.00292 | 3.08% | 0.09486 | 0.10615 | 0.09451 | 26,800,309.00 |
| May 25 2024 | 0.09479 | 0.00099 | 1.06% | 0.09449 | 0.098 | 0.09202 | 16,424,719.00 |
| May 24 2024 | 0.0938 | -0.00335 | -3.45% | 0.09699 | 0.1025 | 0.092786 | 24,430,624.00 |
| May 23 2024 | 0.09715 | 0.00316 | 3.36% | 0.09407 | 0.09875 | 0.088 | 21,702,823.00 |
| May 22 2024 | 0.09399 | -0.00431 | -4.38% | 0.09848 | 0.10009 | 0.0923 | 7,876,395.00 |
| May 21 2024 | 0.0983 | 0.0036 | 3.80% | 0.094772 | 0.09868 | 0.09269 | 21,283,103.00 |
| May 20 2024 | 0.0947 | 0.01263 | 15.39% | 0.08215 | 0.096 | 0.08075 | 14,674,324.00 |
| May 19 2024 | 0.08207 | -0.00316 | -3.71% | 0.08514 | 0.08556 | 0.08072 | 6,384,959.00 |
| May 18 2024 | 0.08523 | -0.00116 | -1.34% | 0.08625 | 0.08695 | 0.08293 | 9,899,619.00 |
| May 17 2024 | 0.08639 | 0.00182 | 2.15% | 0.0846 | 0.08825 | 0.08374 | 10,115,950.00 |
| May 16 2024 | 0.08457 | -0.00287 | -3.28% | 0.08712 | 0.08791 | 0.08155 | 13,040,653.00 |
| May 15 2024 | 0.08744 | 0.00955 | 12.26% | 0.07794 | 0.08868 | 0.07717 | 13,469,649.00 |
| May 14 2024 | 0.07789 | -0.00412 | -5.02% | 0.08202 | 0.0834 | 0.07701 | 7,702,389.00 |
| May 13 2024 | 0.08201 | -0.00134 | -1.61% | 0.08344 | 0.08487 | 0.07864 | 8,261,524.00 |
| May 12 2024 | 0.08335 | 0.00227 | 2.80% | 0.08099 | 0.08864 | 0.08095 | 18,782,362.00 |
| May 11 2024 | 0.08108 | -0.00223 | -2.68% | 0.083287 | 0.08417 | 0.08058 | 6,780,828.00 |
| May 10 2024 | 0.08331 | -0.00634 | -7.07% | 0.08954 | 0.0911 | 0.082 | 11,749,623.00 |
| May 09 2024 | 0.08965 | 0.00632 | 7.58% | 0.0838 | 0.09008 | 0.08322 | 11,041,699.00 |
| May 08 2024 | 0.08333 | -0.00106 | -1.26% | 0.08408 | 0.08613 | 0.08228 | 9,488,552.00 |
| May 07 2024 | 0.08439 | -0.00247 | -2.84% | 0.0867 | 0.08823 | 0.08345 | 8,923,179.00 |
| May 06 2024 | 0.08686 | -0.00074 | -0.84% | 0.08801 | 0.09359 | 0.08611 | 12,768,413.00 |
| May 05 2024 | 0.0876 | -0.00106 | -1.20% | 0.08871 | 0.09094 | 0.08536 | 15,021,351.00 |
| May 04 2024 | 0.08866 | -0.00379 | -4.10% | 0.09215 | 0.0929 | 0.08825 | 11,376,734.00 |
| May 03 2024 | 0.09245 | 0.00352 | 3.96% | 0.0889 | 0.09329 | 0.08751 | 11,111,912.00 |
| May 02 2024 | 0.08893 | 0.0002 | 0.23% | 0.0882 | 0.09037 | 0.08407 | 11,936,976.00 |
| May 01 2024 | 0.08873 | 0.00102 | 1.16% | 0.08738 | 0.08999 | 0.07989 | 17,044,971.00 |
| Apr 30 2024 | 0.08771 | -0.01193 | -11.97% | 0.09931 | 0.10082 | 0.08329 | 21,633,691.00 |
| Apr 29 2024 | 0.09964 | -0.0028 | -2.73% | 0.1031 | 0.1043 | 0.09621 | 30,641,384.00 |
| Apr 28 2024 | 0.10244 | -0.00261 | -2.48% | 0.10518 | 0.10765 | 0.10199 | 13,908,464.00 |
| Apr 27 2024 | 0.10505 | 0.00455 | 4.53% | 0.10061 | 0.106 | 0.09555 | 13,320,681.00 |
| Apr 26 2024 | 0.1005 | -0.00444 | -4.23% | 0.10499 | 0.10546 | 0.09865 | 14,844,784.00 |
| Apr 25 2024 | 0.10494 | -0.00377 | -3.47% | 0.10903 | 0.11053 | 0.10071 | 3,681,833.00 |
| Apr 24 2024 | 0.10871 | -0.0076 | -6.53% | 0.11655 | 0.12151 | 0.10751 | 22,510,402.00 |
| Apr 23 2024 | 0.11631 | -0.00109 | -0.93% | 0.11718 | 0.12041 | 0.111283 | 16,644,054.00 |
| Apr 22 2024 | 0.1174 | 0.00113 | 0.97% | 0.116704 | 0.1214 | 0.11346 | 11,788,985.00 |
| Apr 21 2024 | 0.11627 | -0.0021 | -1.77% | 0.11752 | 0.12044 | 0.11328 | 10,407,347.00 |
| Apr 20 2024 | 0.11837 | 0.00782 | 7.07% | 0.11032 | 0.11864 | 0.10809 | 14,100,227.00 |
| Apr 19 2024 | 0.11055 | 0.00346 | 3.23% | 0.10676 | 0.11582 | 0.097 | 26,750,508.00 |
| Apr 18 2024 | 0.10709 | 0.00365 | 3.53% | 0.10383 | 0.10847 | 0.10079 | 17,869,654.00 |
| Apr 17 2024 | 0.10344 | -0.00628 | -5.72% | 0.10912 | 0.11059 | 0.09964 | 23,833,095.00 |
| Apr 16 2024 | 0.10972 | 0.00003 | 0.03% | 0.10991 | 0.1118 | 0.10197 | 17,398,641.00 |
| Apr 15 2024 | 0.10969 | -0.01144 | -9.44% | 0.11998 | 0.12388 | 0.10675 | 24,249,070.00 |
| Apr 14 2024 | 0.12113 | 0.01168 | 10.67% | 0.1087 | 0.12331 | 0.1038 | 34,491,353.00 |
| Apr 13 2024 | 0.10945 | -0.02955 | -21.26% | 0.13858 | 0.14001 | 0.09202 | 62,875,956.00 |
| Apr 12 2024 | 0.139 | -0.03045 | -17.97% | 0.1703 | 0.18703 | 0.09683 | 98,710,906.00 |
| Apr 11 2024 | 0.16945 | -0.00339 | -1.96% | 0.1715 | 0.18346 | 0.15962 | 49,059,448.00 |
| Apr 10 2024 | 0.17284 | 0.00806 | 4.89% | 0.16412 | 0.182 | 0.1527 | 67,144,065.00 |
| Apr 09 2024 | 0.16478 | 0.00598 | 3.77% | 0.15858 | 0.17214 | 0.15165 | 41,828,114.00 |
| Apr 08 2024 | 0.1588 | 0.0088 | 5.87% | 0.1503 | 0.16523 | 0.14604 | 28,368,331.00 |
| Apr 07 2024 | 0.150 | -0.00172 | -1.13% | 0.15123 | 0.15347 | 0.14503 | 27,957,038.00 |
| Apr 06 2024 | 0.15172 | 0.01017 | 7.18% | 0.14059 | 0.16887 | 0.14017 | 59,051,440.00 |
| Apr 05 2024 | 0.14155 | -0.02391 | -14.45% | 0.16413 | 0.16474 | 0.14055 | 49,644,041.00 |
| Apr 04 2024 | 0.16546 | 0.0258 | 18.47% | 0.13834 | 0.19799 | 0.13406 | 117,339,547.00 |
| Apr 03 2024 | 0.13966 | -0.0161 | -10.34% | 0.15439 | 0.15677 | 0.13611 | 36,498,013.00 |
| Apr 02 2024 | 0.15576 | 0.01111 | 7.68% | 0.14608 | 0.16481 | 0.13002 | 112,758,611.00 |
| Apr 01 2024 | 0.14465 | 0.00383 | 2.72% | 0.14089 | 0.15464 | 0.12693 | 32,145,884.00 |
| Mar 31 2024 | 0.14082 | 0.00431 | 3.16% | 0.13631 | 0.14345 | 0.13544 | 10,036,470.00 |
| Mar 30 2024 | 0.13651 | -0.0039 | -2.78% | 0.14003 | 0.14318 | 0.1349 | 9,321,696.00 |
| Mar 29 2024 | 0.14041 | -0.00113 | -0.80% | 0.14143 | 0.14541 | 0.13447 | 15,707,821.00 |
| Mar 28 2024 | 0.14154 | -0.00078 | -0.55% | 0.14302 | 0.14439 | 0.13718 | 16,697,735.00 |
| Mar 27 2024 | 0.14232 | -0.00927 | -6.12% | 0.15049 | 0.16119 | 0.13998 | 30,357,416.00 |
| Mar 26 2024 | 0.15159 | 0.00233 | 1.56% | 0.14945 | 0.1584 | 0.1408 | 28,090,018.00 |
| Mar 25 2024 | 0.14926 | 0.00206 | 1.40% | 0.14612 | 0.15534 | 0.14526 | 67,063,649.00 |
| Mar 24 2024 | 0.1472 | 0.00071 | 0.48% | 0.14699 | 0.1502 | 0.14134 | 40,530,258.00 |
| Mar 23 2024 | 0.14649 | 0.02073 | 16.48% | 0.12614 | 0.17496 | 0.12354 | 67,436,778.00 |
| Mar 22 2024 | 0.12576 | -0.00348 | -2.69% | 0.12874 | 0.13241 | 0.12068 | 42,899,116.00 |
| Mar 21 2024 | 0.12924 | 0.00388 | 3.10% | 0.12466 | 0.14161 | 0.12196 | 42,512,868.00 |
| Mar 20 2024 | 0.12536 | 0.01518 | 13.78% | 0.11031 | 0.12665 | 0.10453 | 44,319,037.00 |
| Mar 19 2024 | 0.11018 | -0.0143 | -11.49% | 0.12489 | 0.12742 | 0.10764 | 52,411,585.00 |
| Mar 18 2024 | 0.12448 | -0.007 | -5.32% | 0.13089 | 0.13342 | 0.12069 | 69,919,289.00 |
| Mar 17 2024 | 0.13148 | 0.00596 | 4.75% | 0.12675 | 0.1341 | 0.11918 | 69,736,169.00 |
| Mar 16 2024 | 0.12552 | -0.01193 | -8.68% | 0.13716 | 0.14785 | 0.12238 | 58,094,800.00 |
| Mar 15 2024 | 0.13745 | -0.01088 | -7.33% | 0.14832 | 0.14919 | 0.12384 | 92,268,783.00 |
