時価総額 $4.47T
0.94%
ボリューム24h $428.13B
6.58%
BTC % 54.35%
0.38%
ETH % 12.08%
-0.91%
硬貨
33.321
+13
取引所
885
最後の更新
20 秒 前
LOOK (LOOK) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.112123 | $0.086015 | $0.123816 | $0.094967 | $7,971,504 | $103,420,303 |
| Oct-01 2025 | $0.08733 | $0.059254 | $0.090128 | $0.064134 | $3,451,761 | - |
| Sep-30 2025 | $0.06598 | $0.04883 | $0.06598 | $0.051074 | $1,969,872 | - |
| Sep-29 2025 | $0.05116 | $0.037535 | $0.055523 | $0.037535 | $2,875,625 | - |
| Sep-28 2025 | $0.036102 | $0.032908 | $0.03783 | $0.03592 | $1,059,076 | - |
| Sep-27 2025 | $0.034022 | $0.033888 | $0.04128 | $0.034959 | $1,280,832 | - |
| Sep-26 2025 | $0.032869 | $0.026704 | $0.034385 | $0.028309 | $1,306,456 | - |
| Sep-25 2025 | $0.030082 | $0.023369 | $0.030153 | $0.028101 | $1,422,394 | - |
| Sep-24 2025 | $0.028033 | $0.026833 | $0.036272 | $0.036272 | $1,397,150 | - |
| Sep-23 2025 | $0.037814 | $0.035312 | $0.041608 | $0.041258 | $1,235,060 | - |
| Sep-22 2025 | $0.044984 | $0.038585 | $0.048034 | $0.042312 | $1,222,995 | - |
| Sep-21 2025 | $0.041974 | $0.039271 | $0.043025 | $0.042186 | $771,659 | - |
| Sep-20 2025 | $0.042298 | $0.040006 | $0.043802 | $0.041939 | $808,579 | - |
| Sep-19 2025 | $0.042258 | $0.0365 | $0.043479 | $0.042425 | $956,974 | - |
| Sep-18 2025 | $0.043795 | $0.041256 | $0.04829 | $0.043725 | $933,452 | - |