시가총액 $2.50T
0.98%
볼륨 24시간 $61.93B
-46.18%
BTC % 59.2735%
-0.36%
ETH % 9.78272%
-0.52%
코인
34.665
거래소
204
실시간
LooksRare (LOOKS) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
LooksRare (LOOKS) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,596 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-29 2026 | $0.000264 | $0.000256 | $0.0003282 | $0.0003144 | $13,350 | $263,985 |
| May-28 2026 | $0.0003111 | $0.0003111 | $0.0003319 | $0.0003319 | $26,872 | $311,082 |
| May-23 2026 | $0.0004979 | $0.0004645 | $0.00050909 | $0.00049299 | $10,029 | $497,871 |
| May-22 2026 | $0.00051231 | $0.00048012 | $0.00051231 | $0.00049183 | $88,650 | $512,285 |
| May-21 2026 | $0.00050557 | $0.00050557 | $0.00052846 | $0.00050902 | $88,555 | $505,544 |
| May-20 2026 | $0.00050798 | $0.00047547 | $0.00051336 | $0.00050351 | $576,218 | $507,958 |
| May-19 2026 | $0.00048971 | $0.00048971 | $0.00055602 | $0.0005477 | $571,140 | $489,688 |
| May-18 2026 | $0.00053035 | $0.00052566 | $0.00056557 | $0.00056427 | $574,469 | $530,322 |
| May-17 2026 | $0.0005665 | $0.00052051 | $0.00389951 | $0.00053881 | $598,702 | $566,475 |
| May-16 2026 | $0.00051457 | $0.00049388 | $0.00066276 | $0.00051887 | $611,185 | $514,543 |
| May-15 2026 | $0.00052536 | $0.00050025 | $0.00056354 | $0.0005371 | $585,237 | $525,337 |
| May-14 2026 | $0.00055281 | $0.00052981 | $0.00061351 | $0.0006109 | $578,700 | $552,782 |
| May-13 2026 | $0.00064289 | $0.00063353 | $0.00288722 | $0.00066304 | $609,893 | $642,857 |
| May-12 2026 | $0.00066699 | $0.00063703 | $0.00200518 | $0.00081476 | $688,474 | $666,952 |
| May-11 2026 | $0.00085977 | $0.00042025 | $0.00207309 | $0.00042025 | $1,113,331 | $859,724 |