Register to chat with like-minded investors on our interactive forums.LOOKSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 08 2024 | 0.07728 | -0.00666 | -7.93% | 0.08363 | 0.08445 | 0.07642 | 2,327,425.00 |
| Jun 07 2024 | 0.08394 | -0.00814 | -8.84% | 0.09204 | 0.09479 | 0.07732 | 1,344,716.00 |
| Jun 06 2024 | 0.09208 | -0.00381 | -3.97% | 0.09574 | 0.09574 | 0.0908 | 1,329,207.00 |
| Jun 05 2024 | 0.09589 | 0.00249 | 2.67% | 0.0939 | 0.09813 | 0.09325 | 1,464,366.00 |
| Jun 04 2024 | 0.0934 | 0.00101 | 1.09% | 0.09227 | 0.09389 | 0.09059 | 561,207.00 |
| Jun 03 2024 | 0.09239 | 0.00269 | 3.00% | 0.0898 | 0.09499 | 0.08899 | 764,570.00 |
| Jun 02 2024 | 0.0897 | -0.00371 | -3.97% | 0.0932 | 0.09451 | 0.08822 | 1,009,557.00 |
| Jun 01 2024 | 0.09341 | -0.00195 | -2.04% | 0.09539 | 0.09566 | 0.09181 | 705,019.00 |
| May 31 2024 | 0.09536 | -0.00011 | -0.12% | 0.09502 | 0.10014 | 0.094 | 1,050,335.00 |
| May 30 2024 | 0.09547 | -0.0021 | -2.15% | 0.0972 | 0.09946 | 0.09339 | 1,387,568.00 |
| May 29 2024 | 0.09757 | -0.00397 | -3.91% | 0.10128 | 0.10514 | 0.09673 | 1,256,147.00 |
| May 28 2024 | 0.10154 | 0.00061 | 0.60% | 0.10133 | 0.10324 | 0.09638 | 810,288.00 |
| May 27 2024 | 0.10093 | 0.00279 | 2.84% | 0.09724 | 0.10376 | 0.09598 | 1,151,236.00 |
| May 26 2024 | 0.09814 | 0.00386 | 4.09% | 0.09461 | 0.10587 | 0.09461 | 1,721,702.00 |
| May 25 2024 | 0.09428 | 0.00051 | 0.54% | 0.09456 | 0.098 | 0.09202 | 1,219,732.00 |
| May 24 2024 | 0.09377 | -0.00324 | -3.34% | 0.09695 | 0.10105 | 0.0928 | 1,072,956.00 |
| May 23 2024 | 0.09701 | 0.00307 | 3.27% | 0.09413 | 0.09857 | 0.08892 | 913,160.00 |
| May 22 2024 | 0.09394 | -0.00406 | -4.14% | 0.09857 | 0.09987 | 0.0923 | 663,580.00 |
| May 21 2024 | 0.098 | 0.00362 | 3.84% | 0.09504 | 0.09841 | 0.09269 | 968,684.00 |
| May 20 2024 | 0.09438 | 0.0123 | 14.99% | 0.0823 | 0.09575 | 0.08083 | 694,622.00 |
| May 19 2024 | 0.08208 | -0.00291 | -3.42% | 0.08516 | 0.08545 | 0.0808 | 406,033.00 |
| May 18 2024 | 0.08499 | -0.00124 | -1.44% | 0.08615 | 0.08666 | 0.08314 | 472,427.00 |
| May 17 2024 | 0.08623 | 0.00177 | 2.10% | 0.08463 | 0.0882 | 0.08378 | 799,495.00 |
| May 16 2024 | 0.08446 | -0.0028 | -3.21% | 0.0876 | 0.08774 | 0.08166 | 593,789.00 |
| May 15 2024 | 0.08726 | 0.00965 | 12.43% | 0.07806 | 0.08832 | 0.07709 | 738,541.00 |
| May 14 2024 | 0.07761 | -0.00466 | -5.66% | 0.08208 | 0.08331 | 0.07703 | 526,304.00 |
| May 13 2024 | 0.08227 | -0.00111 | -1.33% | 0.08346 | 0.0848 | 0.07883 | 657,615.00 |
| May 12 2024 | 0.08338 | 0.00222 | 2.74% | 0.0812 | 0.08769 | 0.08118 | 879,127.00 |
| May 11 2024 | 0.08116 | -0.00218 | -2.62% | 0.08302 | 0.08403 | 0.08058 | 480,067.00 |
| May 10 2024 | 0.08334 | -0.00631 | -7.04% | 0.08928 | 0.0911 | 0.0822 | 578,084.00 |
| May 09 2024 | 0.08965 | 0.00582 | 6.94% | 0.08346 | 0.08992 | 0.08327 | 820,204.00 |
| May 08 2024 | 0.08383 | -0.00025 | -0.30% | 0.08395 | 0.08605 | 0.08238 | 1,656,892.00 |
| May 07 2024 | 0.08408 | -0.00258 | -2.98% | 0.0871 | 0.0882 | 0.08359 | 1,065,012.00 |
| May 06 2024 | 0.08666 | -0.00143 | -1.62% | 0.088 | 0.09351 | 0.08612 | 999,067.00 |
| May 05 2024 | 0.08809 | -0.00053 | -0.60% | 0.08856 | 0.09074 | 0.08561 | 859,488.00 |
| May 04 2024 | 0.08862 | -0.00387 | -4.18% | 0.09223 | 0.0928 | 0.08844 | 1,205,965.00 |
| May 03 2024 | 0.09249 | 0.00362 | 4.07% | 0.08861 | 0.09332 | 0.08764 | 974,234.00 |
| May 02 2024 | 0.08887 | 0.00012 | 0.14% | 0.08869 | 0.09025 | 0.08512 | 729,651.00 |
| May 01 2024 | 0.08875 | 0.00151 | 1.73% | 0.08715 | 0.08988 | 0.0804 | 1,153,771.00 |
| Apr 30 2024 | 0.08724 | -0.01266 | -12.67% | 0.0992 | 0.10063 | 0.08341 | 1,926,319.00 |
| Apr 29 2024 | 0.0999 | -0.00262 | -2.56% | 0.10244 | 0.10408 | 0.09628 | 961,804.00 |
| Apr 28 2024 | 0.10252 | -0.00248 | -2.36% | 0.10502 | 0.10753 | 0.102 | 702,356.00 |
| Apr 27 2024 | 0.105 | 0.00468 | 4.67% | 0.10038 | 0.10587 | 0.09634 | 1,431,935.00 |
| Apr 26 2024 | 0.10032 | -0.00411 | -3.94% | 0.10459 | 0.10536 | 0.09874 | 805,475.00 |
| Apr 25 2024 | 0.10443 | -0.00428 | -3.94% | 0.10885 | 0.11042 | 0.10071 | 959,421.00 |
| Apr 24 2024 | 0.10871 | -0.00779 | -6.69% | 0.11667 | 0.12136 | 0.1076 | 1,241,910.00 |
| Apr 23 2024 | 0.1165 | -0.00085 | -0.72% | 0.11726 | 0.11911 | 0.11149 | 1,099,546.00 |
| Apr 22 2024 | 0.11735 | 0.00084 | 0.72% | 0.11662 | 0.12119 | 0.11381 | 1,112,303.00 |
| Apr 21 2024 | 0.11651 | -0.00176 | -1.49% | 0.11829 | 0.12031 | 0.11349 | 626,392.00 |
| Apr 20 2024 | 0.11827 | 0.00832 | 7.57% | 0.10983 | 0.1185 | 0.10814 | 1,302,350.00 |
| Apr 19 2024 | 0.10995 | 0.00194 | 1.80% | 0.107 | 0.1155 | 0.09815 | 1,679,190.00 |
| Apr 18 2024 | 0.10801 | 0.00462 | 4.47% | 0.10383 | 0.10836 | 0.10093 | 903,409.00 |
| Apr 17 2024 | 0.10339 | -0.00648 | -5.90% | 0.10871 | 0.1105 | 0.09991 | 1,365,970.00 |
| Apr 16 2024 | 0.10987 | 0.00015 | 0.14% | 0.11046 | 0.1118 | 0.10208 | 1,083,662.00 |
| Apr 15 2024 | 0.10972 | -0.01102 | -9.13% | 0.12038 | 0.12314 | 0.10684 | 1,262,931.00 |
| Apr 14 2024 | 0.12074 | 0.01173 | 10.76% | 0.10596 | 0.123 | 0.10511 | 1,046,237.00 |
| Apr 13 2024 | 0.10901 | -0.03239 | -22.91% | 0.13696 | 0.13711 | 0.09632 | 1,028,760.00 |
| Apr 12 2024 | 0.1414 | -0.02756 | -16.31% | 0.16968 | 0.18703 | 0.1263 | 2,539,450.00 |
| Apr 11 2024 | 0.16896 | -0.00374 | -2.17% | 0.17207 | 0.18282 | 0.15973 | 1,910,941.00 |
| Apr 10 2024 | 0.1727 | 0.00836 | 5.09% | 0.16422 | 0.17969 | 0.15322 | 2,300,455.00 |
| Apr 09 2024 | 0.16434 | 0.00594 | 3.75% | 0.15875 | 0.17211 | 0.15178 | 2,085,761.00 |
| Apr 08 2024 | 0.1584 | 0.00867 | 5.79% | 0.15019 | 0.16388 | 0.14604 | 1,902,874.00 |
| Apr 07 2024 | 0.14973 | -0.00199 | -1.31% | 0.15122 | 0.1524 | 0.1455 | 1,422,453.00 |
| Apr 06 2024 | 0.15172 | 0.01017 | 7.18% | 0.14058 | 0.16295 | 0.14027 | 1,777,405.00 |
| Apr 05 2024 | 0.14155 | -0.02392 | -14.46% | 0.15962 | 0.16362 | 0.14117 | 1,472,484.00 |
| Apr 04 2024 | 0.16547 | 0.02612 | 18.74% | 0.13864 | 0.1929 | 0.13421 | 2,288,493.00 |
| Apr 03 2024 | 0.13935 | -0.01726 | -11.02% | 0.15159 | 0.15529 | 0.13638 | 1,340,714.00 |
| Apr 02 2024 | 0.15661 | 0.01185 | 8.19% | 0.14978 | 0.16077 | 0.13048 | 3,382,211.00 |
| Apr 01 2024 | 0.14476 | 0.0038 | 2.70% | 0.14114 | 0.14537 | 0.12722 | 1,394,056.00 |
| Mar 31 2024 | 0.14096 | 0.00551 | 4.07% | 0.13672 | 0.14319 | 0.13561 | 707,897.00 |
| Mar 30 2024 | 0.13545 | -0.00524 | -3.72% | 0.14045 | 0.14318 | 0.13498 | 619,462.00 |
| Mar 29 2024 | 0.14069 | -0.00103 | -0.73% | 0.14114 | 0.14428 | 0.1347 | 1,581,093.00 |
| Mar 28 2024 | 0.14172 | -0.00088 | -0.62% | 0.14226 | 0.14435 | 0.13737 | 1,599,422.00 |
| Mar 27 2024 | 0.1426 | -0.0092 | -6.06% | 0.15138 | 0.16083 | 0.14043 | 1,540,720.00 |
| Mar 26 2024 | 0.1518 | 0.00166 | 1.11% | 0.14933 | 0.15827 | 0.14599 | 1,174,302.00 |
| Mar 25 2024 | 0.15014 | 0.00301 | 2.05% | 0.14674 | 0.15514 | 0.14543 | 1,644,808.00 |
| Mar 24 2024 | 0.14713 | 0.00027 | 0.18% | 0.14637 | 0.1501 | 0.14152 | 1,848,072.00 |
| Mar 23 2024 | 0.14686 | 0.02167 | 17.31% | 0.12691 | 0.17231 | 0.12354 | 1,941,133.00 |
| Mar 22 2024 | 0.12519 | -0.00339 | -2.64% | 0.12944 | 0.13235 | 0.12077 | 1,157,808.00 |
| Mar 21 2024 | 0.12858 | 0.00297 | 2.36% | 0.12533 | 0.14122 | 0.12196 | 1,607,624.00 |
| Mar 20 2024 | 0.12561 | 0.01637 | 14.99% | 0.1097 | 0.12641 | 0.10482 | 1,685,371.00 |
| Mar 19 2024 | 0.10924 | -0.01565 | -12.53% | 0.12502 | 0.1271 | 0.10794 | 2,255,180.00 |
| Mar 18 2024 | 0.12489 | -0.00659 | -5.01% | 0.13194 | 0.13337 | 0.12098 | 1,806,693.00 |
| Mar 17 2024 | 0.13148 | 0.00545 | 4.32% | 0.1257 | 0.13403 | 0.11936 | 2,219,964.00 |
| Mar 16 2024 | 0.12603 | -0.0112 | -8.16% | 0.13733 | 0.14754 | 0.12268 | 2,169,151.00 |
| Mar 15 2024 | 0.13723 | -0.01104 | -7.45% | 0.1482 | 0.14893 | 0.12735 | 2,108,878.00 |
| Mar 14 2024 | 0.14827 | -0.00969 | -6.13% | 0.15803 | 0.15971 | 0.13615 | 1,657,897.00 |
| Mar 13 2024 | 0.15796 | -0.00892 | -5.35% | 0.16617 | 0.17162 | 0.15577 | 1,371,793.00 |
| Mar 12 2024 | 0.16688 | -0.01273 | -7.09% | 0.1812 | 0.18354 | 0.15728 | 1,891,431.00 |
| Mar 11 2024 | 0.17961 | 0.02268 | 14.45% | 0.15843 | 0.18775 | 0.1476 | 2,190,046.00 |
| Mar 10 2024 | 0.15693 | 0.00028 | 0.18% | 0.15746 | 0.1748 | 0.15072 | 2,208,310.00 |
| Mar 09 2024 | 0.15665 | 0.00926 | 6.28% | 0.14824 | 0.16018 | 0.1466 | 2,693,128.00 |
