LOOKS3S(LOOKS3S)Hoy
$0.886248
hace 1 años
$0.607313
hace 2 años
$0.090406
hace 3 años
$0.477409
LOOKS3S Historial de precios
(LOOKS3S)Periodo de tiempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.893607 | $0.967 | $0.844 | $0.919714 | $140.525K |
2025-09-03 | $0.899933 | $0.966 | $0.833 | $0.886185 | $176.577K |
2025-09-02 | $1.005714 | $1.04 | $0.801 | $0.858078 | $148.477K |
2025-09-01 | $0.81141 | $1.02 | $0.833 | $1.013722 | $87,055.73 |
2025-08-31 | $0.88408 | $0.906 | $0.767 | $0.801048 | $129.463K |
2025-08-30 | $0.922124 | $0.941 | $0.755 | $0.880925 | $196.627K |
2025-08-29 | $0.935021 | $1.026 | $0.823 | $0.905371 | $187.733K |
2025-08-28 | $0.952057 | $1.02 | $0.892 | $0.922286 | $166.538K |
2025-08-27 | $0.956525 | $1.15 | $0.888 | $0.937648 | $224.223K |
2025-08-26 | $0.820376 | $1.111 | $0.82 | $0.939872 | $264.670K |
2025-08-25 | $0.809103 | $0.911 | $0.744 | $0.821711 | $110.177K |
2025-08-24 | $0.803589 | $0.959 | $0.713 | $0.816264 | $210.524K |
2025-08-23 | $0.486665 | $0.946 | $0.464 | $0.823792 | $214.593K |
2025-08-22 | $0.640465 | $0.645 | $0.436 | $0.471603 | $158.327K |
2025-08-21 | $0.628496 | $0.662 | $0.553 | $0.633683 | $200.991K |
2025-08-20 | $0.691009 | $0.797 | $0.599 | $0.600953 | $193.350K |
2025-08-19 | $0.683206 | $0.728 | $0.663 | $0.681407 | $202.901K |
2025-08-18 | $0.626145 | $0.73 | $0.633 | $0.670235 | $96,494.20 |
2025-08-17 | $0.719422 | $0.727 | $0.607 | $0.619285 | $147.084K |
2025-08-16 | $0.736783 | $0.766 | $0.692 | $0.718194 | $235.615K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-05
LOOKS3S(LOOKS3S)
