LOOKS Coin Values LOOKS
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-09-28 | $0.0469300 | $0.0488400 | $0.0492900 | $0.0485100 |
2023-09-29 | $0.0488400 | $0.0523 | $0.0523 | $0.0483200 |
2023-09-30 | $0.0523 | $0.0507 | $0.0532 | $0.0503 |
2023-10-01 | $0.0507 | $0.0529 | $0.0543 | $0.0523 |
2023-10-02 | $0.0529 | $0.0549 | $0.0578 | $0.0507 |
2023-10-03 | $0.0549 | $0.0559 | $0.0584 | $0.0538 |
2023-10-04 | $0.0559 | $0.0568 | $0.0607 | $0.0547 |
2023-10-05 | $0.0568 | $0.0549 | $0.0567 | $0.0543 |
2023-10-06 | $0.0549 | $0.0598 | $0.0606 | $0.0554 |
2023-10-07 | $0.0598 | $0.0597 | $0.0598 | $0.0597 |
2023-10-08 | $0.0585 | $0.0632 | $0.0639 | $0.0581 |
2023-10-09 | $0.0632 | $0.0578 | $0.0614 | $0.0571 |
2023-10-10 | $0.0578 | $0.0570 | $0.0574 | $0.0548 |
2023-10-11 | $0.0570 | $0.0546 | $0.0571 | $0.0543 |
2023-10-12 | $0.0546 | $0.0538 | $0.0544 | $0.0522 |
2023-10-13 | $0.0538 | $0.0541 | $0.0552 | $0.0531 |
2023-10-14 | $0.0541 | $0.0537 | $0.0551 | $0.0535 |
2023-10-15 | $0.0537 | $0.0554 | $0.0558 | $0.0531 |
2023-10-16 | $0.0554 | $0.0545 | $0.0576 | $0.0544 |
2023-10-17 | $0.0545 | $0.0526 | $0.0537 | $0.0520 |
2023-10-18 | $0.0526 | $0.0552 | $0.0593 | $0.0521 |
2023-10-19 | $0.0552 | $0.0535 | $0.0566 | $0.0527 |
2023-10-20 | $0.0535 | $0.0537 | $0.0566 | $0.0535 |
2023-10-21 | $0.0537 | $0.0576 | $0.0590 | $0.0540 |
2023-10-22 | $0.0576 | $0.0627 | $0.0645 | $0.0560 |
2023-10-23 | $0.0627 | $0.0668 | $0.0679 | $0.0620 |
2023-10-24 | $0.0668 | $0.0646 | $0.0696 | $0.0621 |
2023-10-25 | $0.0646 | $0.0703 | $0.0713 | $0.0630 |
2023-10-26 | $0.0703 | $0.0715 | $0.0776 | $0.0693 |
2023-10-27 | $0.0715 | $0.0706 | $0.0734 | $0.0689 |
2023-10-28 | $0.0706 | $0.0727 | $0.0742 | $0.0701 |
2023-10-29 | $0.0727 | $0.0732 | $0.0753 | $0.0712 |
2023-10-30 | $0.0732 | $0.0701 | $0.0746 | $0.0694 |
2023-10-31 | $0.0701 | $0.0648 | $0.0712 | $0.0636 |
2023-11-01 | $0.0648 | $0.0792 | $0.0851 | $0.0650 |
2023-11-02 | $0.0792 | $0.0836 | $0.0901 | $0.0772 |
2023-11-03 | $0.0836 | $0.0832 | $0.0876 | $0.0816 |
2023-11-04 | $0.0832 | $0.0955 | $0.1030000 | $0.0836 |
2023-11-05 | $0.0955 | $0.0906 | $0.1025000 | $0.0898 |
2023-11-06 | $0.0906 | $0.0958 | $0.0993600 | $0.0888 |
2023-11-07 | $0.0958 | $0.0893 | $0.0952 | $0.0856 |
2023-11-08 | $0.0893 | $0.0896 | $0.0901 | $0.0850 |
2023-11-09 | $0.0896 | $0.0873 | $0.1012000 | $0.0782 |
2023-11-10 | $0.0873 | $0.0871 | $0.0875 | $0.0870 |
2023-12-24 | $0.0922 | $0.0886 | $0.0949 | $0.0875 |
2023-12-25 | $0.0886 | $0.0915 | $0.0947 | $0.0877 |
2023-12-26 | $0.0915 | $0.0869 | $0.0923 | $0.0843 |
2023-12-27 | $0.0869 | $0.0886 | $0.0934 | $0.0876 |
2023-12-28 | $0.0886 | $0.0837 | $0.0883 | $0.0826 |
2023-12-29 | $0.0837 | $0.0826 | $0.0843 | $0.0795 |
2023-12-30 | $0.0826 | $0.0804 | $0.0836 | $0.0794 |
2023-12-31 | $0.0804 | $0.0775 | $0.0824 | $0.0765 |
2024-01-01 | $0.0775 | $0.0850 | $0.0896 | $0.0779 |
2024-01-02 | $0.0850 | $0.0887 | $0.0890 | $0.0826 |
2024-01-03 | $0.0887 | $0.0772 | $0.0862 | $0.0656 |
2024-01-04 | $0.0772 | $0.0802 | $0.0831 | $0.0792 |
2024-01-05 | $0.0802 | $0.0785 | $0.0810 | $0.0759 |
2024-01-06 | $0.0785 | $0.0744 | $0.0779 | $0.0730 |
2024-01-07 | $0.0744 | $0.0708 | $0.0838 | $0.0700 |
2024-01-08 | $0.0708 | $0.0707 | $0.0751 | $0.0660 |
2024-01-09 | $0.0707 | $0.0673 | $0.0713 | $0.0661 |
2024-01-10 | $0.0673 | $0.0763 | $0.0792 | $0.0721 |
2024-01-11 | $0.0763 | $0.0816 | $0.0850 | $0.0751 |
2024-01-12 | $0.0815 | $0.0767 | $0.0811 | $0.0739 |
2024-01-13 | $0.0767 | $0.0819 | $0.0882 | $0.0773 |
2024-01-14 | $0.0819 | $0.0761 | $0.0809 | $0.0755 |
2024-01-15 | $0.0761 | $0.0780 | $0.0802 | $0.0769 |
2024-01-16 | $0.0780 | $0.0838 | $0.0906 | $0.0803 |
2024-01-17 | $0.0838 | $0.0804 | $0.0831 | $0.0791 |
2024-01-18 | $0.0804 | $0.0746 | $0.0796 | $0.0731 |
2024-01-19 | $0.0746 | $0.0744 | $0.0759 | $0.0710 |
2024-01-20 | $0.0744 | $0.0812 | $0.0830 | $0.0722 |
2024-01-21 | $0.0812 | $0.0786 | $0.0941 | $0.0771 |
2024-01-22 | $0.0786 | $0.0739 | $0.0764 | $0.0724 |
2024-01-23 | $0.0739 | $0.0741 | $0.0752 | $0.0702 |
2024-01-24 | $0.0741 | $0.0773 | $0.0782 | $0.0724 |
2024-01-25 | $0.0773 | $0.0789 | $0.0805 | $0.0762 |
2024-01-26 | $0.0789 | $0.0818 | $0.0849 | $0.0792 |
2024-01-27 | $0.0818 | $0.0826 | $0.0839 | $0.0810 |
2024-01-28 | $0.0826 | $0.0777 | $0.0836 | $0.0771 |
2024-01-29 | $0.0777 | $0.0811 | $0.0820 | $0.0792 |
2024-01-30 | $0.0811 | $0.0789 | $0.0833 | $0.0785 |
2024-01-31 | $0.0789 | $0.0754 | $0.0771 | $0.0742 |
2024-02-01 | $0.0754 | $0.0725 | $0.0767 | $0.0723 |
2024-02-02 | $0.0725 | $0.0728 | $0.0746 | $0.0722 |
2024-02-03 | $0.0728 | $0.0704 | $0.0730 | $0.0702 |
2024-02-04 | $0.0704 | $0.0672 | $0.0707 | $0.0669 |
2024-02-05 | $0.0672 | $0.0676 | $0.0702 | $0.0669 |
2024-02-06 | $0.0676 | $0.0679 | $0.0701 | $0.0677 |
2024-02-07 | $0.0679 | $0.0722 | $0.0743 | $0.0692 |
2024-02-08 | $0.0722 | $0.0724 | $0.0731 | $0.0716 |
2024-02-09 | $0.0724 | $0.0750 | $0.0754 | $0.0734 |
2024-02-10 | $0.0750 | $0.0741 | $0.0760 | $0.0737 |
2024-02-11 | $0.0741 | $0.0737 | $0.0761 | $0.0734 |
2024-02-12 | $0.0737 | $0.0767 | $0.0793 | $0.0767 |
2024-02-13 | $0.0767 | $0.0754 | $0.0770 | $0.0744 |
2024-02-14 | $0.0754 | $0.0768 | $0.0799 | $0.0762 |
2024-02-15 | $0.0768 | $0.0777 | $0.0795 | $0.0767 |
2024-02-16 | $0.0777 | $0.0761 | $0.0789 | $0.0750 |
2024-02-17 | $0.0761 | $0.0763 | $0.0763 | $0.0760 |
2024-02-18 | $0.0756 | $0.0806 | $0.0843 | $0.0767 |
2024-02-19 | $0.0806 | $0.0831 | $0.0859 | $0.0820 |
2024-02-20 | $0.0831 | $0.0858 | $0.0865 | $0.0793 |
2024-02-21 | $0.0858 | $0.0862 | $0.0962 | $0.0837 |
2024-02-22 | $0.0862 | $0.0852 | $0.0867 | $0.0831 |
2024-02-23 | $0.0852 | $0.0805 | $0.0870 | $0.0789 |
2024-02-24 | $0.0805 | $0.0868 | $0.0904 | $0.0817 |
2024-02-25 | $0.0868 | $0.0903 | $0.0920 | $0.0876 |
2024-02-26 | $0.0903 | $0.0911 | $0.0954 | $0.0898 |
2024-02-27 | $0.0911 | $0.0919 | $0.0945 | $0.0881 |
2024-02-28 | $0.0919 | $0.0888 | $0.0968 | $0.0855 |
2024-02-29 | $0.0888 | $0.0862 | $0.0891 | $0.0848 |
2024-03-01 | $0.0862 | $0.1056000 | $0.1072000 | $0.0881 |
2024-03-02 | $0.1056000 | $0.1121000 | $0.1169000 | $0.1005000 |
2024-03-03 | $0.1121000 | $0.1218000 | $0.1268000 | $0.0983 |
2024-03-04 | $0.1218000 | $0.1253000 | $0.1383000 | $0.1221000 |
2024-03-05 | $0.1253000 | $0.1158000 | $0.1264000 | $0.1148000 |
2024-03-06 | $0.1158000 | $0.1223000 | $0.1265000 | $0.1183000 |
2024-03-07 | $0.1223000 | $0.1267000 | $0.1375000 | $0.1205000 |
2024-03-08 | $0.1267000 | $0.1480000 | $0.1495000 | $0.1233000 |
2024-03-09 | $0.1480000 | $0.1477000 | $0.1489000 | $0.1477000 |
2024-03-10 | $0.1574000 | $0.1578000 | $0.1737000 | $0.1511000 |
2024-03-11 | $0.1578000 | $0.1807000 | $0.1896000 | $0.1608000 |
2024-03-12 | $0.1807000 | $0.1656000 | $0.1797000 | $0.1627000 |
2024-03-13 | $0.1656000 | $0.1585000 | $0.1706000 | $0.1570000 |
2024-03-14 | $0.1585000 | $0.1477000 | $0.1552000 | $0.1430000 |
2024-03-15 | $0.1477000 | $0.1374000 | $0.1429000 | $0.1329000 |
2024-03-16 | $0.1374000 | $0.1255000 | $0.1374000 | $0.1222000 |
2024-03-17 | $0.1255000 | $0.1318000 | $0.1341000 | $0.1276000 |
2024-03-18 | $0.1318000 | $0.1250000 | $0.1293000 | $0.1227000 |
2024-03-19 | $0.1250000 | $0.1096000 | $0.1138000 | $0.1050000 |
2024-03-20 | $0.1096000 | $0.1255000 | $0.1273000 | $0.1189000 |
2024-03-21 | $0.1255000 | $0.1292000 | $0.1400000 | $0.1230000 |
2024-03-22 | $0.1292000 | $0.1267000 | $0.1271000 | $0.1207000 |
2024-03-23 | $0.1267000 | $0.1467000 | $0.1681000 | $0.1241000 |
2024-03-24 | $0.1467000 | $0.1474000 | $0.1538000 | $0.1468000 |
2024-03-25 | $0.1474000 | $0.1496000 | $0.1607000 | $0.1496000 |
2024-03-26 | $0.1496000 | $0.1513000 | $0.1569000 | $0.1474000 |
2024-03-27 | $0.1513000 | $0.1425000 | $0.1541000 | $0.1416000 |
2024-03-28 | $0.1425000 | $0.1416000 | $0.1458000 | $0.1389000 |
2024-03-29 | $0.1416000 | $0.1404000 | $0.1416000 | $0.1345000 |
2024-03-30 | $0.1404000 | $0.1367000 | $0.1407000 | $0.1353000 |
2024-03-31 | $0.1367000 | $0.1411000 | $0.1440000 | $0.1389000 |
2024-04-01 | $0.1411000 | $0.1443000 | $0.1533000 | $0.1291000 |
2024-04-02 | $0.1443000 | $0.1550000 | $0.1624000 | $0.1303000 |
2024-04-03 | $0.1550000 | $0.1388000 | $0.1576000 | $0.1380000 |
2024-04-04 | $0.1388000 | $0.1660000 | $0.1931000 | $0.1371000 |
2024-04-05 | $0.1660000 | $0.1417000 | $0.1655000 | $0.1408000 |
2024-04-06 | $0.1417000 | $0.1512000 | $0.1692000 | $0.1419000 |
2024-04-07 | $0.1512000 | $0.1501000 | $0.1571000 | $0.1479000 |
2024-04-08 | $0.1501000 | $0.1588000 | $0.1698000 | $0.1564000 |
2024-04-09 | $0.1588000 | $0.1708000 | $0.1712000 | $0.1481000 |
2024-04-10 | $0.1708000 | $0.1722000 | $0.1836000 | $0.1552000 |
2024-04-11 | $0.1722000 | $0.1687000 | $0.1824000 | $0.1586000 |
2024-04-12 | $0.1687000 | $0.1414000 | $0.1707000 | $0.1080000 |
2024-04-13 | $0.1414000 | $0.1090000 | $0.1315000 | $0.1017000 |
2024-04-14 | $0.1090000 | $0.1207000 | $0.1254000 | $0.1127000 |
2024-04-15 | $0.1207000 | $0.1102000 | $0.1187000 | $0.1084000 |
2024-04-16 | $0.1102000 | $0.1091000 | $0.1105000 | $0.1051000 |
2024-04-17 | $0.1091000 | $0.1038000 | $0.1064000 | $0.1012000 |
2024-04-18 | $0.1038000 | $0.1072000 | $0.1081000 | $0.1039000 |
2024-04-19 | $0.1072000 | $0.1097000 | $0.1137000 | $0.1036000 |
2024-04-20 | $0.1097000 | $0.1183000 | $0.1188000 | $0.1119000 |
2024-04-21 | $0.1183000 | $0.1163000 | $0.1190000 | $0.1142000 |
2024-04-22 | $0.1163000 | $0.1174000 | $0.1204000 | $0.1148000 |
2024-04-23 | $0.1174000 | $0.1165000 | $0.1191000 | $0.1134000 |
2024-04-24 | $0.1165000 | $0.1089000 | $0.1170000 | $0.1083000 |
2024-04-25 | $0.1088000 | $0.1044000 | $0.1104000 | $0.1024000 |
2024-04-26 | $0.1044000 | $0.1003000 | $0.1042000 | $0.0993200 |
2024-04-27 | $0.1003000 | $0.1049000 | $0.1067000 | $0.1026000 |
2024-04-28 | $0.1049000 | $0.1024000 | $0.1068000 | $0.1015000 |
2024-04-29 | $0.1024000 | $0.0994900 | $0.1031000 | $0.0979 |
2024-04-30 | $0.0994900 | $0.0871 | $0.0936 | $0.0856 |
2024-05-01 | $0.0871 | $0.0872 | $0.0873 | $0.0870 |
2024-05-02 | $0.0883 | $0.0887 | $0.0898 | $0.0875 |
2024-05-03 | $0.0887 | $0.0922 | $0.0933 | $0.0914 |
2024-05-04 | $0.0922 | $0.0887 | $0.0928 | $0.0886 |
2024-05-05 | $0.0887 | $0.0877 | $0.0902 | $0.0858 |
2024-05-06 | $0.0877 | $0.0866 | $0.0896 | $0.0856 |
2024-05-07 | $0.0866 | $0.0836 | $0.0858 | $0.0832 |
2024-05-08 | $0.0836 | $0.0837 | $0.0847 | $0.0814 |
2024-05-09 | $0.0837 | $0.0896 | $0.0901 | $0.0850 |
2024-05-10 | $0.0896 | $0.0831 | $0.0874 | $0.0825 |
2024-05-11 | $0.0831 | $0.0812 | $0.0834 | $0.0810 |
2024-05-12 | $0.0812 | $0.0834 | $0.0883 | $0.0813 |
2024-05-13 | $0.0834 | $0.0822 | $0.0844 | $0.0806 |
2024-05-14 | $0.0822 | $0.0779 | $0.0812 | $0.0772 |
2024-05-15 | $0.0779 | $0.0871 | $0.0889 | $0.0817 |
2024-05-16 | $0.0871 | $0.0846 | $0.0854 | $0.0816 |
2024-05-17 | $0.0846 | $0.0863 | $0.0900 | $0.0863 |
2024-05-18 | $0.0863 | $0.0851 | $0.0874 | $0.0836 |
2024-05-19 | $0.0851 | $0.0821 | $0.0840 | $0.0810 |
2024-05-20 | $0.0821 | $0.0948 | $0.1007000 | $0.0939 |
2024-05-21 | $0.0948 | $0.0984 | $0.0986 | $0.0954 |
2024-05-22 | $0.0984 | $0.0938 | $0.0982 | $0.0936 |
2024-05-23 | $0.0938 | $0.0974 | $0.0986 | $0.0913 |
2024-05-24 | $0.0974 | $0.0944 | $0.1017000 | $0.0935 |
2024-05-25 | $0.0944 | $0.0947 | $0.0976 | $0.0925 |
2024-05-26 | $0.0947 | $0.0971 | $0.1047000 | $0.0957 |
2024-05-27 | $0.0971 | $0.1013000 | $0.1036000 | $0.0956 |
2024-05-28 | $0.1013000 | $0.1012000 | $0.1015000 | $0.0967 |
2024-05-29 | $0.1012000 | $0.0970 | $0.1038000 | $0.0966 |
2024-05-30 | $0.0970 | $0.0951 | $0.0982 | $0.0943 |
2024-05-31 | $0.0951 | $0.0951 | $0.0980 | $0.0941 |
2024-06-01 | $0.0951 | $0.0932 | $0.0967 | $0.0931 |
2024-06-02 | $0.0932 | $0.0896 | $0.0934 | $0.0893 |
2024-06-03 | $0.0896 | $0.0923 | $0.0933 | $0.0889 |
2024-06-04 | $0.0923 | $0.0924 | $0.0925 | $0.0922 |
2024-06-06 | $0.0959 | $0.0920 | $0.0945 | $0.0913 |
2024-06-07 | $0.0920 | $0.0920 | $0.0921 | $0.0919 |
2024-06-08 | $0.0838 | $0.0777 | $0.0839 | $0.0765 |
2024-06-09 | $0.0777 | $0.0765 | $0.0788 | $0.0761 |
2024-06-10 | $0.0765 | $0.0742 | $0.0770 | $0.0727 |
2024-06-11 | $0.0742 | $0.0717 | $0.0742 | $0.0697 |
2024-06-12 | $0.0717 | $0.0731 | $0.0755 | $0.0714 |
2024-06-13 | $0.0731 | $0.0653 | $0.0714 | $0.0649 |
2024-06-14 | $0.0653 | $0.0639 | $0.0678 | $0.0635 |
2024-06-15 | $0.0639 | $0.0631 | $0.0661 | $0.0615 |
2024-06-16 | $0.0631 | $0.0635 | $0.0660 | $0.0634 |
2024-06-17 | $0.0635 | $0.0566 | $0.0618 | $0.0562 |
2024-06-18 | $0.0566 | $0.0511 | $0.0563 | $0.0494300 |
2024-06-19 | $0.0512 | $0.0518 | $0.0539 | $0.0506 |
2024-06-20 | $0.0518 | $0.0533 | $0.0550 | $0.0509 |
2024-06-21 | $0.0533 | $0.0545 | $0.0576 | $0.0527 |
2024-06-22 | $0.0545 | $0.0532 | $0.0558 | $0.0532 |
2024-06-23 | $0.0532 | $0.0505 | $0.0532 | $0.0498100 |
2024-06-24 | $0.0505 | $0.0546 | $0.0549 | $0.0487800 |
2024-06-25 | $0.0546 | $0.0547 | $0.0547 | $0.0545 |