Cap Mercado $4.08T
-2.13%
Volume 24h $293.22B
-28%
BTC % 54.83%
0.38%
ETH % 12.49%
-1.12%
Moedas
32.838
+13
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de LooksRare (LOOKS), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.020123 | $0.018242 | $0.020161 | $0.018345 | $3,414,408 | $20,122,142 |
| Aug-19 2025 | $0.018973 | $0.018901 | $0.019197 | $0.019143 | $2,976,044 | $18,972,525 |
| Aug-18 2025 | $0.019169 | $0.018941 | $0.019384 | $0.019076 | $3,475,701 | $19,168,254 |
| Aug-17 2025 | $0.019246 | $0.019246 | $0.020024 | $0.019451 | $2,398,064 | $19,245,074 |
| Aug-16 2025 | $0.019489 | $0.018994 | $0.019575 | $0.019265 | $2,468,241 | $19,488,536 |
| Aug-15 2025 | $0.019371 | $0.019045 | $0.020942 | $0.020442 | $4,090,245 | $19,370,333 |
| Aug-14 2025 | $0.020583 | $0.018985 | $0.021031 | $0.02101 | $9,474,554 | $20,582,106 |
| Aug-13 2025 | $0.02105 | $0.020771 | $0.02127 | $0.021044 | $7,269,364 | $21,048,849 |
| Aug-12 2025 | $0.020883 | $0.020545 | $0.02176 | $0.020545 | $9,291,358 | $20,882,453 |
| Aug-11 2025 | $0.020802 | $0.019755 | $0.021797 | $0.021046 | $7,879,196 | $20,801,237 |
| Aug-10 2025 | $0.021337 | $0.018107 | $0.021696 | $0.018208 | $9,285,489 | $21,336,508 |
| Aug-09 2025 | $0.01802 | $0.018003 | $0.01867 | $0.018052 | $3,308,815 | $18,019,246 |
| Aug-08 2025 | $0.018175 | $0.017932 | $0.019688 | $0.019688 | $7,346,312 | $18,174,183 |
| Aug-07 2025 | $0.019828 | $0.019114 | $0.019828 | $0.019522 | $5,671,086 | $19,827,197 |
| Aug-06 2025 | $0.019462 | $0.019081 | $0.020799 | $0.020337 | $5,590,113 | $19,461,710 |