Cap Mercado $4.00T
0.85%
Volume 24h $293.59B
-14.91%
BTC % 55.17%
-0.16%
ETH % 11.86%
0.25%
Moedas
33.516
+10
Trocas
885
Última atualização
45 Segundos 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 |
|---|---|---|---|---|---|---|
| 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 |
| Oct-09 2025 | $0.053074 | $0.047096 | $0.064628 | $0.064628 | $1,965,085 | $48,954,205 |