시가총액 $2.57T
-0.09%
볼륨 24시간 $60.12B
-29.77%
BTC % 60.0984%
0.35%
ETH % 9.86488%
-0.93%
코인
34.665
거래소
875
실시간
LOOK (LOOK) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
LOOK (LOOK) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 258 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.00160215 | $0.00154512 | $0.00175696 | $0.00173752 | $5,396 | $1,477,792 |
| May-22 2026 | $0.00174469 | $0.00174469 | $0.0020379 | $0.00185549 | $10,255 | $1,609,268 |
| May-21 2026 | $0.00195498 | $0.00162061 | $0.00196014 | $0.00163397 | $15,778 | $1,803,235 |
| May-20 2026 | $0.00157422 | $0.00154021 | $0.00161606 | $0.00159139 | - | $1,452,026 |
| May-19 2026 | $0.00162723 | $0.00162723 | $0.00192279 | $0.00179067 | $7,265 | $1,500,925 |
| May-18 2026 | $0.00173937 | $0.00124654 | $0.00175063 | $0.00125185 | $21,698 | $1,604,356 |
| May-17 2026 | $0.00150314 | $0.00143168 | $0.00167685 | $0.00166524 | $11,127 | $1,386,464 |
| May-16 2026 | $0.00166521 | $0.00144009 | $0.00169521 | $0.00159224 | $13,240 | $1,535,950 |
| May-15 2026 | $0.00161469 | $0.0012787 | $0.00170104 | $0.00166651 | $16,915 | $1,489,358 |
| May-14 2026 | $0.00166651 | $0.00164001 | $0.00199018 | $0.00195684 | $16,721 | $1,537,152 |
| May-13 2026 | $0.00191545 | $0.00183155 | $0.00226823 | $0.00188479 | $15,209 | $1,766,767 |
| May-12 2026 | $0.00192436 | $0.00172774 | $0.00221981 | $0.00180447 | $29,092 | $1,774,986 |
| May-11 2026 | $0.001897 | $0.0018726 | $0.00223358 | $0.00218545 | $19,806 | $1,749,750 |
| May-10 2026 | $0.00218528 | $0.00201721 | $0.00220015 | $0.00210694 | $4,914 | $2,015,655 |
| May-09 2026 | $0.00210694 | $0.00207114 | $0.0023834 | $0.00235335 | $6,344 | $1,943,393 |