You Looked(CIRCLE)Hoy
$0.000159
hace 1 años
$0.000364
You Looked Historial de precios
(CIRCLE)Periodo de tiempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.000179 | $0.000184 | $0.000156 | $0.000160 | $2,573.026 |
2025-09-15 | $0.000191 | $0.000194 | $0.000166 | $0.000179 | $3,419.093 |
2025-09-14 | $0.000161 | $0.000192 | $0.000158 | $0.000191 | $3,913.393 |
2025-09-13 | $0.000160 | $0.000165 | $0.000159 | $0.000161 | $780.1070 |
2025-09-12 | $0.000154 | $0.000162 | $0.000152 | $0.000160 | $184.4228 |
2025-09-11 | $0.000152 | $0.000155 | $0.000150 | $0.000154 | $345.8197 |
2025-09-10 | $0.000148 | $0.000156 | $0.000148 | $0.000152 | $374.7688 |
2025-09-09 | $0.000152 | $0.000154 | $0.000147 | $0.000148 | $195.8657 |
2025-09-08 | $0.000145 | $0.000152 | $0.000143 | $0.000151 | $124.7228 |
2025-09-07 | $0.000143 | $0.000146 | $0.000141 | $0.000145 | $13.76657 |
2025-09-06 | $0.000146 | $0.000147 | $0.000142 | $0.000142 | $78.41169 |
2025-09-05 | $0.000142 | $0.000150 | $0.000140 | $0.000146 | $337.7151 |
2025-09-04 | $0.000151 | $0.000152 | $0.000142 | $0.000142 | $377.9030 |
2025-09-03 | $0.000143 | $0.000152 | $0.000143 | $0.000152 | $264.0029 |
2025-09-02 | $0.000142 | $0.000146 | $0.000141 | $0.000143 | $6.126303 |
2025-09-01 | $0.000147 | $0.000148 | $0.000141 | $0.000142 | $71.04217 |
2025-08-31 | $0.000145 | $0.000149 | $0.000144 | $0.000146 | $322.1912 |
2025-08-30 | $0.000149 | $0.000150 | $0.000142 | $0.000145 | $81.35189 |
2025-08-29 | $0.000157 | $0.000159 | $0.000147 | $0.000149 | $400.7954 |
2025-08-28 | $0.000155 | $0.000161 | $0.000149 | $0.000157 | $86.71755 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-17
You Looked(CIRCLE)
