LOOKS5L(LOOKS5L)Hoy
$0.024582
hace 1 años
$0.003603
hace 2 años
$0.51787
hace 3 años
$0.003235
LOOKS5L Historial de precios
(LOOKS5L)Periodo de tiempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.020703 | $0.024 | $0.019 | $0.019908 | $15,886.16 |
2025-09-12 | $0.019164 | $0.023 | $0.018 | $0.020202 | $16,869.91 |
2025-09-11 | $0.021886 | $0.022 | $0.016 | $0.01871 | $16,188.53 |
2025-09-10 | $0.021418 | $0.023 | $0.019 | $0.021466 | $17,648.51 |
2025-09-09 | $0.023241 | $0.026 | $0.019 | $0.020896 | $14,617.95 |
2025-09-08 | $0.021913 | $0.024 | $0.019 | $0.023165 | $7,869.829 |
2025-09-07 | $0.01994 | $0.022 | $0.018 | $0.021874 | $7,388.314 |
2025-09-06 | $0.021826 | $0.022 | $0.018 | $0.019629 | $17,324.07 |
2025-09-05 | $0.021343 | $0.025 | $0.019 | $0.021571 | $12,795.57 |
2025-09-04 | $0.024145 | $0.025 | $0.019 | $0.021049 | $14,467.31 |
2025-09-03 | $0.02542 | $0.027 | $0.021 | $0.023799 | $17,811.34 |
2025-09-02 | $0.022214 | $0.028 | $0.02 | $0.02562 | $14,919.04 |
2025-09-01 | $0.039289 | $0.035 | $0.021 | $0.021862 | $8,893.879 |
2025-08-31 | $0.036034 | $0.042 | $0.033 | $0.038311 | $8,997.117 |
2025-08-30 | $0.035481 | $0.044 | $0.032 | $0.034551 | $33,769.07 |
2025-08-29 | $0.035746 | $0.041 | $0.028 | $0.035006 | $12,183.21 |
2025-08-28 | $0.036407 | $0.038 | $0.03 | $0.035161 | $42,822.95 |
2025-08-27 | $0.038136 | $0.04 | $0.023 | $0.035685 | $24,066.18 |
2025-08-26 | $0.059537 | $0.056 | $0.024 | $0.037382 | $49,265.77 |
2025-08-25 | $0.363447 | $0.363 | $0.049 | $0.056505 | $2,320.889 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-14
LOOKS5L(LOOKS5L)
