Cap Mercado $3.48T
-5.57%
Volume 24h $501.81B
27.75%
BTC % 54.89%
-0.54%
ETH % 11.03%
-1.08%
Moedas
33.667
+9
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de LOOK (LOOK), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $0.028683 | $0.028438 | $0.037184 | $0.034124 | $1,004,612 | $26,456,818 |
| Nov-12 2025 | $0.034231 | $0.028812 | $0.034231 | $0.029638 | $2,099,641 | $31,574,122 |
| Nov-11 2025 | $0.029128 | $0.028329 | $0.037426 | $0.036855 | $2,155,612 | $26,867,616 |
| Nov-10 2025 | $0.037374 | $0.036457 | $0.042871 | $0.040572 | $825,240 | $34,473,633 |
| Nov-09 2025 | $0.040954 | $0.03557 | $0.041808 | $0.03607 | $935,206 | $37,775,008 |
| Nov-08 2025 | $0.036135 | $0.035716 | $0.045809 | $0.044526 | $1,274,187 | $33,330,362 |
| Nov-07 2025 | $0.044167 | $0.039198 | $0.044167 | $0.043157 | $1,199,286 | $40,738,908 |
| Nov-06 2025 | $0.042296 | $0.042296 | $0.052776 | $0.051736 | $1,583,647 | $39,013,582 |
| Nov-05 2025 | $0.053341 | $0.053341 | $0.069534 | $0.058857 | $3,956,391 | $49,201,057 |
| Nov-04 2025 | $0.060007 | $0.04624 | $0.062496 | $0.055713 | $2,215,756 | $55,349,295 |
| Nov-03 2025 | $0.054314 | $0.050349 | $0.064555 | $0.060792 | $2,276,454 | $50,098,110 |
| Nov-02 2025 | $0.060593 | $0.051909 | $0.098422 | $0.054167 | $17,697,129 | $55,890,361 |
| Nov-01 2025 | $0.051337 | $0.045253 | $0.051337 | $0.048245 | $883,570 | $47,352,614 |
| Oct-31 2025 | $0.048312 | $0.046524 | $0.049287 | $0.046524 | $668,899 | $44,562,417 |
| Oct-30 2025 | $0.043257 | $0.041855 | $0.051331 | $0.049932 | $888,768 | $39,899,941 |