時価総額 $4.02T
0.35%
ボリューム24h $259.73B
-19.75%
BTC % 55.33%
0.07%
ETH % 11.82%
-0.67%
硬貨
33.517
+9
取引所
885
最後の更新
37 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-24 2025 | $0.055904 | $0.051171 | $0.058234 | $0.051776 | $1,091,068 | $51,565,375 |
| Oct-23 2025 | $0.051686 | $0.036085 | $0.060079 | $0.036085 | $1,947,974 | $47,674,690 |
| Oct-22 2025 | $0.036351 | $0.036091 | $0.0387 | $0.037591 | $576,189 | $33,529,379 |
| Oct-21 2025 | $0.0385 | $0.035384 | $0.039684 | $0.03887 | $898,412 | $35,512,247 |
| Oct-20 2025 | $0.040408 | $0.035674 | $0.040408 | $0.03874 | $707,353 | $37,271,887 |
| Oct-19 2025 | $0.039157 | $0.034063 | $0.039157 | $0.034681 | $1,092,691 | $36,117,736 |
| Oct-18 2025 | $0.03493 | $0.034221 | $0.040395 | $0.039359 | $1,210,710 | $32,219,441 |
| Oct-17 2025 | $0.039288 | $0.035192 | $0.040266 | $0.040236 | $1,077,890 | $36,238,652 |
| Oct-16 2025 | $0.039263 | $0.039125 | $0.046706 | $0.043231 | $1,230,036 | $36,215,298 |
| Oct-15 2025 | $0.043024 | $0.042904 | $0.048801 | $0.048801 | $1,024,328 | $39,685,091 |
| Oct-14 2025 | $0.050011 | $0.03719 | $0.050011 | $0.048593 | $1,662,709 | $46,129,741 |
| Oct-13 2025 | $0.049938 | $0.039514 | $0.05057 | $0.042065 | $1,190,607 | $46,062,227 |
| Oct-12 2025 | $0.043322 | $0.03679 | $0.043888 | $0.039389 | $997,558 | $39,959,227 |
| Oct-11 2025 | $0.038956 | $0.038599 | $0.047082 | $0.047082 | $978,182 | $35,932,483 |
| Oct-10 2025 | $0.044665 | $0.041454 | $0.055703 | $0.052621 | $1,968,527 | $41,198,404 |