LOOKS3S(LOOKS3S)Hoje
$0.656538
1 anos atrás
$0.385292
2 anos atrás
$0.07789
3 anos atrás
$0.293882
LOOKS3S Histórico de preços
(LOOKS3S)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.626673 | $0.678 | $0.583 | $0.634784 | $135.639K |
2025-09-14 | $0.752275 | $0.749 | $0.431 | $0.610139 | $186.449K |
2025-09-13 | $0.763624 | $0.765 | $0.666 | $0.731638 | $156.558K |
2025-09-12 | $0.822934 | $0.809 | $0.685 | $0.753216 | $168.234K |
2025-09-11 | $0.78682 | $0.872 | $0.762 | $0.816335 | $160.466K |
2025-09-10 | $0.809745 | $0.843 | $0.757 | $0.772011 | $173.021K |
2025-09-09 | $0.803282 | $0.85 | $0.702 | $0.800494 | $140.338K |
2025-09-08 | $0.85837 | $0.875 | $0.75 | $0.779494 | $78,047.78 |
2025-09-07 | $0.927479 | $0.949 | $0.828 | $0.82888 | $72,899.61 |
2025-09-06 | $0.902504 | $0.942 | $0.86 | $0.913621 | $171.784K |
2025-09-05 | $0.939266 | $0.953 | $0.807 | $0.881324 | $127.908K |
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 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
LOOKS3S(LOOKS3S)
