ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.42
1.29%
US Tech 100
19,641.60
0.83%
S&P 500
5,537.02
0.51%
US Dollar vs CAD
1.36365
0.02%
Bitcoin
58,749.86
-2.35%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. HUOB
  5. LooksRare Token (Huobi.pro:LOOKSUSDT)

  6. LooksRare Token (Huobi.pro:LOOKSUSDT) Historical

LOOKSUSDT LooksRare Token

0.0512
-0.0003 (-0.58%)
23:24:16 - Realtime Data

LOOKSUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 03 2024 0.0515 -0.0049 -8.69% 0.0562 0.0563 0.0505 283,001.00
Jul 02 2024 0.0564 0.0011 1.99% 0.0553 0.0568 0.0545 455,462.00
Jul 01 2024 0.0553 -0.0015 -2.64% 0.0569 0.0569 0.0547 326,764.00
Jun 30 2024 0.0568 0.0031 5.77% 0.0526 0.0568 0.0524 57,016.00
Jun 29 2024 0.0537 0.00 0.00% 0.0537 0.0537 0.0537 0.00
Jun 28 2024 0.0537 0.00 0.00% 0.0537 0.0537 0.0537 0.00
Jun 27 2024 0.0537 0.00 0.00% 0.0537 0.0537 0.0537 0.00
Jun 26 2024 0.0537 -0.0016 -2.89% 0.0544 0.055 0.0537 60,849.00
Jun 25 2024 0.0553 0.0015 2.79% 0.0538 0.0556 0.0538 79,817.00
Jun 24 2024 0.0538 0.0029 5.70% 0.0508 0.0538 0.0479 220,434.00
Jun 23 2024 0.0509 -0.0023 -4.32% 0.0531 0.0545 0.050 80,159.00
Jun 22 2024 0.0532 -0.0014 -2.56% 0.0544 0.0558 0.0532 115,726.00
Jun 21 2024 0.0546 0.0011 2.06% 0.0536 0.0568 0.052 185,643.00
Jun 20 2024 0.0535 0.002 3.88% 0.0515 0.0561 0.0515 124,496.00
Jun 19 2024 0.0515 0.00 0.00% 0.0513 0.054 0.0511 203,839.00
Jun 18 2024 0.0515 -0.0058 -10.12% 0.0568 0.0568 0.0482 310,805.00
Jun 17 2024 0.0573 -0.0064 -10.05% 0.0637 0.0642 0.0555 112,111.00
Jun 16 2024 0.0637 0.0006 0.95% 0.0634 0.0654 0.063 228,548.00
Jun 15 2024 0.0631 -0.0017 -2.62% 0.064 0.0645 0.0614 143,357.00
Jun 14 2024 0.0648 0.00 0.00% 0.0648 0.0648 0.0648 0.00
Jun 13 2024 0.0648 -0.008 -10.99% 0.0727 0.073 0.0643 105,254.00
Jun 12 2024 0.0728 -0.0002 -0.27% 0.0715 0.0764 0.0696 105,208.00
Jun 11 2024 0.073 -0.0013 -1.75% 0.0742 0.0751 0.0714 16,758.00
Jun 10 2024 0.0743 -0.0021 -2.75% 0.0765 0.0771 0.0728 85,960.00
Jun 09 2024 0.0764 -0.001 -1.29% 0.0776 0.0781 0.0756 55,761.00
Jun 08 2024 0.0774 -0.0062 -7.42% 0.0834 0.084 0.0767 121,934.00
Jun 07 2024 0.0836 -0.0092 -9.91% 0.0922 0.0941 0.0759 79,605.00
Jun 06 2024 0.0928 -0.0033 -3.43% 0.0959 0.096 0.0928 24,759.00
Jun 05 2024 0.0961 0.0026 2.78% 0.094 0.0979 0.0933 147,212.00
Jun 04 2024 0.0935 0.0036 4.00% 0.0923 0.0935 0.0906 118,594.00
Jun 03 2024 0.0899 0.00 0.00% 0.0899 0.0899 0.0899 0.00
Jun 02 2024 0.0899 -0.0054 -5.67% 0.0933 0.0944 0.0896 100,096.00
Jun 01 2024 0.0953 0.00 0.00% 0.0953 0.0953 0.0953 0.00
May 31 2024 0.0953 -0.006 -5.92% 0.0949 0.0977 0.0945 248,369.00
May 30 2024 0.1013 0.00 0.00% 0.1013 0.1013 0.1013 0.00
May 29 2024 0.1013 0.00 0.00% 0.1013 0.1013 0.1013 0.00
May 28 2024 0.1013 0.0003 0.30% 0.1006 0.103 0.0964 775,233.00
May 27 2024 0.101 0.0037 3.80% 0.0973 0.1036 0.0962 407,847.00
May 26 2024 0.0973 0.0028 2.96% 0.0944 0.1055 0.0944 651,194.00
May 25 2024 0.0945 0.0002 0.21% 0.0942 0.0977 0.0925 653,355.00
May 24 2024 0.0943 -0.003 -3.08% 0.097 0.1026 0.0928 900,870.00
May 23 2024 0.0973 0.0035 3.73% 0.0937 0.0986 0.0928 256,505.00
May 22 2024 0.0938 -0.0044 -4.48% 0.0983 0.0995 0.0924 645,730.00
May 21 2024 0.0982 0.0035 3.70% 0.095 0.0982 0.0929 301,907.00
May 20 2024 0.0947 0.0125 15.21% 0.0821 0.0956 0.0812 133,984.00
May 19 2024 0.0822 -0.0027 -3.18% 0.0851 0.0851 0.0812 76,893.00
May 18 2024 0.0849 -0.0011 -1.28% 0.0858 0.0868 0.0834 152,639.00
May 17 2024 0.086 0.0016 1.90% 0.0845 0.0881 0.0839 209,524.00
May 16 2024 0.0844 -0.0029 -3.32% 0.0875 0.088 0.0817 229,178.00
May 15 2024 0.0873 0.0092 11.78% 0.078 0.0884 0.0774 146,451.00
May 14 2024 0.0781 -0.004 -4.87% 0.0821 0.0832 0.0775 199,944.00
May 13 2024 0.0821 0.0012 1.48% 0.0835 0.0852 0.0792 136,563.00
May 12 2024 0.0809 0.00 0.00% 0.0809 0.0809 0.0809 0.00
May 11 2024 0.0809 -0.0021 -2.53% 0.0828 0.0837 0.0809 164,787.00
May 10 2024 0.083 -0.0062 -6.95% 0.0892 0.0905 0.082 85,071.00
May 09 2024 0.0892 0.0058 6.95% 0.0836 0.0896 0.0833 43,797.00
May 08 2024 0.0834 -0.0037 -4.25% 0.0839 0.0853 0.0828 45,538.00
May 07 2024 0.0871 0.00 0.00% 0.0871 0.0871 0.0871 0.00
May 06 2024 0.0871 -0.0149 -14.61% 0.0878 0.0933 0.0866 52,139.00
May 05 2024 0.102 0.00 0.00% 0.102 0.102 0.102 0.00
May 04 2024 0.102 0.00 0.00% 0.102 0.102 0.102 0.00
May 03 2024 0.102 0.00 0.00% 0.102 0.102 0.102 0.00
May 02 2024 0.102 0.00 0.00% 0.102 0.102 0.102 0.00
May 01 2024 0.102 0.00 0.00% 0.102 0.102 0.102 0.00
Apr 30 2024 0.102 0.00 0.00% 0.102 0.102 0.102 0.00
Apr 29 2024 0.102 0.00 0.00% 0.102 0.102 0.102 0.00
Apr 28 2024 0.102 -0.0143 -12.30% 0.1052 0.1058 0.102 113,570.00
Apr 27 2024 0.1163 0.00 0.00% 0.1163 0.1163 0.1163 0.00
Apr 26 2024 0.1163 0.00 0.00% 0.1163 0.1163 0.1163 0.00
Apr 25 2024 0.1163 0.00 0.00% 0.1163 0.1163 0.1163 0.00
Apr 24 2024 0.1163 0.00 0.00% 0.1163 0.1163 0.1163 0.00
Apr 23 2024 0.1163 -0.0009 -0.77% 0.1171 0.1184 0.1124 180,622.00
Apr 22 2024 0.1172 0.0072 6.55% 0.1165 0.120 0.1141 178,944.00
Apr 21 2024 0.110 0.00 0.00% 0.110 0.110 0.110 0.00
Apr 20 2024 0.110 0.00 0.00% 0.110 0.110 0.110 0.00
Apr 19 2024 0.110 0.0031 2.90% 0.1069 0.1121 0.0983 223,515.00
Apr 18 2024 0.1069 -0.0137 -11.36% 0.1035 0.1081 0.1012 204,069.00
Apr 17 2024 0.1206 0.00 0.00% 0.1206 0.1206 0.1206 0.00
Apr 16 2024 0.1206 0.00 0.00% 0.1206 0.1206 0.1206 0.00
Apr 15 2024 0.1206 0.00 0.00% 0.1206 0.1206 0.1206 0.00
Apr 14 2024 0.1206 -0.052 -30.13% 0.1093 0.123 0.1047 277,410.00
Apr 13 2024 0.1726 0.00 0.00% 0.1726 0.1726 0.1726 0.00
Apr 12 2024 0.1726 0.00 0.00% 0.1726 0.1726 0.1726 0.00
Apr 11 2024 0.1726 0.00 0.00% 0.1726 0.1726 0.1726 0.00
Apr 10 2024 0.1726 0.014 8.83% 0.1634 0.1788 0.1546 381,637.00
Apr 09 2024 0.1586 0.00 0.00% 0.1586 0.1586 0.1586 0.00
Apr 08 2024 0.1586 0.0085 5.66% 0.1502 0.1643 0.1461 458,577.00
Apr 07 2024 0.1501 -0.0009 -0.60% 0.1512 0.1529 0.1456 272,154.00
Apr 06 2024 0.151 0.0093 6.56% 0.1409 0.1676 0.1405 420,314.00
Apr 05 2024 0.1417 -0.0239 -14.43% 0.1642 0.1646 0.1415 418,097.00

Your Recent History

HUOB
LOOKSUSDT
LooksRare Token
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved