Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.LOOKSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.09407 | -0.00418 | -4.25% | 0.09858 | 0.09987 | 0.09244 | 492,317.00 |
| May 21 2024 | 0.09825 | 0.00336 | 3.54% | 0.09492 | 0.09843 | 0.09288 | 564,276.00 |
| May 20 2024 | 0.09489 | 0.01286 | 15.68% | 0.08221 | 0.09566 | 0.08133 | 712,995.00 |
| May 19 2024 | 0.08203 | -0.00311 | -3.65% | 0.085 | 0.08556 | 0.08079 | 414,432.00 |
| May 18 2024 | 0.08514 | -0.00125 | -1.45% | 0.0863 | 0.08681 | 0.083 | 399,177.00 |
| May 17 2024 | 0.08639 | 0.00181 | 2.14% | 0.08465 | 0.0882 | 0.08374 | 425,602.00 |
| May 16 2024 | 0.08458 | -0.00272 | -3.12% | 0.08749 | 0.08772 | 0.08159 | 408,860.00 |
| May 15 2024 | 0.0873 | 0.00936 | 12.01% | 0.07822 | 0.08826 | 0.07724 | 470,739.00 |
| May 14 2024 | 0.07794 | -0.00408 | -4.97% | 0.08225 | 0.08321 | 0.07752 | 544,449.00 |
| May 13 2024 | 0.08202 | -0.0013 | -1.56% | 0.08354 | 0.08478 | 0.07887 | 458,773.00 |
| May 12 2024 | 0.08332 | 0.00212 | 2.61% | 0.08122 | 0.08801 | 0.08095 | 308,187.00 |
| May 11 2024 | 0.0812 | -0.0018 | -2.17% | 0.08315 | 0.08404 | 0.08115 | 472,877.00 |
| May 10 2024 | 0.083 | -0.00654 | -7.30% | 0.08938 | 0.09101 | 0.08227 | 458,797.00 |
| May 09 2024 | 0.08954 | 0.00574 | 6.85% | 0.08356 | 0.08989 | 0.08354 | 469,438.00 |
| May 08 2024 | 0.0838 | -0.00039 | -0.46% | 0.08383 | 0.08605 | 0.08247 | 737,850.00 |
| May 07 2024 | 0.08419 | -0.00241 | -2.78% | 0.0867 | 0.08823 | 0.0836 | 816,536.00 |
| May 06 2024 | 0.0866 | -0.00143 | -1.62% | 0.08801 | 0.09332 | 0.08642 | 607,451.00 |
| May 05 2024 | 0.08803 | -0.00078 | -0.88% | 0.08878 | 0.09052 | 0.08536 | 526,542.00 |
| May 04 2024 | 0.08881 | -0.00357 | -3.86% | 0.09214 | 0.09284 | 0.08861 | 1,011,367.00 |
| May 03 2024 | 0.09238 | 0.00355 | 4.00% | 0.089 | 0.09323 | 0.08759 | 733,805.00 |
| May 02 2024 | 0.08883 | 0.0001 | 0.11% | 0.08831 | 0.09004 | 0.08407 | 976,148.00 |
| May 01 2024 | 0.08873 | 0.00157 | 1.80% | 0.08724 | 0.08956 | 0.07989 | 931,630.00 |
| Apr 30 2024 | 0.08716 | -0.01268 | -12.70% | 0.09959 | 0.10037 | 0.08368 | 773,979.00 |
| Apr 29 2024 | 0.09984 | -0.00252 | -2.46% | 0.10302 | 0.10422 | 0.09695 | 527,326.00 |
| Apr 28 2024 | 0.10236 | -0.00282 | -2.68% | 0.10529 | 0.10765 | 0.10219 | 373,325.00 |
| Apr 27 2024 | 0.10518 | 0.00471 | 4.69% | 0.10061 | 0.10534 | 0.09666 | 434,827.00 |
| Apr 26 2024 | 0.10047 | -0.00436 | -4.16% | 0.10499 | 0.10509 | 0.09901 | 800,268.00 |
| Apr 25 2024 | 0.10483 | -0.00388 | -3.57% | 0.10881 | 0.11019 | 0.10166 | 627,963.00 |
| Apr 24 2024 | 0.10871 | -0.00701 | -6.06% | 0.11687 | 0.12097 | 0.10773 | 520,318.00 |
| Apr 23 2024 | 0.11572 | -0.00171 | -1.46% | 0.11722 | 0.11838 | 0.11144 | 449,342.00 |
| Apr 22 2024 | 0.11743 | 0.001 | 0.86% | 0.11651 | 0.12018 | 0.11436 | 375,386.00 |
| Apr 21 2024 | 0.11643 | -0.00191 | -1.61% | 0.11751 | 0.12015 | 0.11381 | 382,753.00 |
| Apr 20 2024 | 0.11834 | 0.00809 | 7.34% | 0.10961 | 0.11849 | 0.10809 | 594,874.00 |
| Apr 19 2024 | 0.11025 | 0.00325 | 3.04% | 0.10676 | 0.11459 | 0.09851 | 780,682.00 |
| Apr 18 2024 | 0.107 | 0.00315 | 3.03% | 0.10384 | 0.10827 | 0.10094 | 912,326.00 |
| Apr 17 2024 | 0.10385 | -0.00507 | -4.65% | 0.10832 | 0.11032 | 0.1005 | 874,784.00 |
| Apr 16 2024 | 0.10892 | -0.00131 | -1.19% | 0.11017 | 0.11177 | 0.10267 | 886,403.00 |
| Apr 15 2024 | 0.11023 | -0.01025 | -8.51% | 0.11975 | 0.12382 | 0.10692 | 1,140,323.00 |
| Apr 14 2024 | 0.12048 | 0.01095 | 10.00% | 0.10881 | 0.12293 | 0.1059 | 1,035,811.00 |
| Apr 13 2024 | 0.10953 | -0.03097 | -22.04% | 0.1386 | 0.1388 | 0.09281 | 913,796.00 |
| Apr 12 2024 | 0.1405 | -0.02937 | -17.29% | 0.16977 | 0.18682 | 0.12305 | 478,913.00 |
| Apr 11 2024 | 0.16987 | -0.00261 | -1.51% | 0.17143 | 0.18254 | 0.15965 | 517,227.00 |
| Apr 10 2024 | 0.17248 | 0.0079 | 4.80% | 0.16418 | 0.18185 | 0.15284 | 691,673.00 |
| Apr 09 2024 | 0.16458 | 0.00571 | 3.59% | 0.15855 | 0.1718 | 0.15273 | 556,457.00 |
| Apr 08 2024 | 0.15887 | 0.00906 | 6.05% | 0.15025 | 0.1648 | 0.14624 | 445,264.00 |
| Apr 07 2024 | 0.14981 | -0.00112 | -0.74% | 0.15102 | 0.15328 | 0.14574 | 406,608.00 |
| Apr 06 2024 | 0.15093 | 0.00919 | 6.48% | 0.14083 | 0.1646 | 0.14047 | 430,781.00 |
| Apr 05 2024 | 0.14174 | -0.02379 | -14.37% | 0.16441 | 0.16457 | 0.14128 | 826,396.00 |
| Apr 04 2024 | 0.16553 | 0.02605 | 18.68% | 0.13831 | 0.19697 | 0.13446 | 537,653.00 |
| Apr 03 2024 | 0.13948 | -0.01678 | -10.74% | 0.15437 | 0.15671 | 0.13709 | 854,464.00 |
| Apr 02 2024 | 0.15626 | 0.01176 | 8.14% | 0.14421 | 0.16435 | 0.13145 | 699,567.00 |
| Apr 01 2024 | 0.1445 | 0.00329 | 2.33% | 0.14089 | 0.1536 | 0.12721 | 978,524.00 |
| Mar 31 2024 | 0.14121 | 0.00547 | 4.03% | 0.1361 | 0.14308 | 0.13587 | 609,551.00 |
| Mar 30 2024 | 0.13574 | -0.00473 | -3.37% | 0.14014 | 0.14211 | 0.13526 | 589,079.00 |
| Mar 29 2024 | 0.14047 | -0.00105 | -0.74% | 0.14093 | 0.14364 | 0.13526 | 741,813.00 |
| Mar 28 2024 | 0.14152 | -0.00125 | -0.88% | 0.1422 | 0.14415 | 0.13761 | 871,051.00 |
| Mar 27 2024 | 0.14277 | -0.00884 | -5.83% | 0.15027 | 0.16047 | 0.14025 | 690,427.00 |
| Mar 26 2024 | 0.15161 | 0.00209 | 1.40% | 0.14943 | 0.1579 | 0.14634 | 773,758.00 |
| Mar 25 2024 | 0.14952 | 0.00271 | 1.85% | 0.14619 | 0.15468 | 0.14579 | 1,003,324.00 |
| Mar 24 2024 | 0.14681 | -0.00013 | -0.09% | 0.14628 | 0.14996 | 0.14219 | 486,536.00 |
| Mar 23 2024 | 0.14694 | 0.02069 | 16.39% | 0.12615 | 0.17479 | 0.12381 | 716,265.00 |
| Mar 22 2024 | 0.12625 | -0.0032 | -2.47% | 0.12878 | 0.13176 | 0.12111 | 879,683.00 |
| Mar 21 2024 | 0.12945 | 0.00441 | 3.53% | 0.12469 | 0.13989 | 0.12302 | 1,234,318.00 |
| Mar 20 2024 | 0.12504 | 0.01547 | 14.12% | 0.1107 | 0.12616 | 0.10465 | 1,699,834.00 |
| Mar 19 2024 | 0.10957 | -0.0152 | -12.18% | 0.12517 | 0.12613 | 0.10899 | 1,550,666.00 |
| Mar 18 2024 | 0.12477 | -0.00632 | -4.82% | 0.13098 | 0.13329 | 0.12143 | 992,660.00 |
| Mar 17 2024 | 0.13109 | 0.00569 | 4.54% | 0.12675 | 0.13398 | 0.12057 | 1,251,694.00 |
| Mar 16 2024 | 0.1254 | -0.01153 | -8.42% | 0.13688 | 0.14713 | 0.12314 | 1,298,795.00 |
| Mar 15 2024 | 0.13693 | -0.01104 | -7.46% | 0.14844 | 0.14905 | 0.12473 | 1,548,564.00 |
| Mar 14 2024 | 0.14797 | -0.01008 | -6.38% | 0.15825 | 0.1598 | 0.14051 | 1,267,522.00 |
| Mar 13 2024 | 0.15805 | -0.00811 | -4.88% | 0.16516 | 0.17132 | 0.15604 | 1,342,434.00 |
| Mar 12 2024 | 0.16616 | -0.01376 | -7.65% | 0.18051 | 0.18285 | 0.15605 | 1,580,238.00 |
| Mar 11 2024 | 0.17992 | 0.02143 | 13.52% | 0.15803 | 0.18804 | 0.14848 | 1,271,038.00 |
| Mar 10 2024 | 0.15849 | 0.00126 | 0.80% | 0.15651 | 0.17587 | 0.15223 | 1,487,513.00 |
| Mar 09 2024 | 0.15723 | 0.00895 | 6.04% | 0.14806 | 0.15999 | 0.14655 | 1,483,478.00 |
| Mar 08 2024 | 0.14828 | 0.0216 | 17.05% | 0.12685 | 0.14992 | 0.12387 | 1,758,882.00 |
| Mar 07 2024 | 0.12668 | 0.00425 | 3.47% | 0.12259 | 0.13611 | 0.1169 | 2,574,781.00 |
| Mar 06 2024 | 0.12243 | 0.00604 | 5.19% | 0.11606 | 0.12533 | 0.11232 | 3,252,939.00 |
| Mar 05 2024 | 0.11639 | -0.00896 | -7.15% | 0.12497 | 0.13188 | 0.10791 | 2,014,389.00 |
| Mar 04 2024 | 0.12535 | 0.00443 | 3.66% | 0.12068 | 0.13296 | 0.11986 | 995,023.00 |
| Mar 03 2024 | 0.12092 | 0.0088 | 7.85% | 0.11139 | 0.12561 | 0.10182 | 838,266.00 |
| Mar 02 2024 | 0.11212 | 0.0069 | 6.56% | 0.10548 | 0.1152 | 0.10092 | 1,059,975.00 |
| Mar 01 2024 | 0.10522 | 0.01908 | 22.15% | 0.08654 | 0.1072 | 0.08632 | 1,533,818.00 |
| Feb 29 2024 | 0.08614 | -0.00236 | -2.67% | 0.08865 | 0.09273 | 0.08386 | 2,203,534.00 |
| Feb 28 2024 | 0.0885 | -0.00311 | -3.39% | 0.09191 | 0.0958 | 0.08072 | 1,413,821.00 |
| Feb 27 2024 | 0.09161 | 0.00054 | 0.59% | 0.09098 | 0.09413 | 0.08688 | 1,406,185.00 |
| Feb 26 2024 | 0.09107 | 0.00097 | 1.08% | 0.08977 | 0.09333 | 0.08641 | 1,051,052.00 |
| Feb 25 2024 | 0.0901 | 0.00353 | 4.08% | 0.08682 | 0.09155 | 0.08498 | 1,120,204.00 |
| Feb 24 2024 | 0.08657 | 0.00607 | 7.54% | 0.08082 | 0.08971 | 0.07948 | 1,114,838.00 |
| Feb 23 2024 | 0.0805 | -0.00468 | -5.49% | 0.08541 | 0.08906 | 0.07877 | 1,418,590.00 |
