LooksRare (LOOKS) historical data and Live price

LooksRare

LOOKS

$ 0.283843 -1.936 %

0.00001494 BTC

MARKET CAP
133.275 M

24H VOLUME
20.503 M

CIRC.SUPPLY
469.539 M

MAX SUPPLY
1 B

LOOKS

USD

Rank234

1H -1.33 %

24H -1.94 %

7D -28.28 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/29/22	0.306	0.316	0.272	0.276	17,349,898.72	129,452,396.28
6/28/22	0.334	0.344	0.305	0.307	13,818,445.98	143,663,556.08
6/27/22	0.327	0.345	0.319	0.334	13,327,778.85	156,515,070.37
6/26/22	0.378	0.387	0.327	0.327	14,258,485.17	152,737,809.29
6/25/22	0.411	0.412	0.361	0.379	15,418,982.09	176,679,285.61
6/24/22	0.416	0.431	0.386	0.411	21,201,063.18	191,361,067.42
6/23/22	0.356	0.418	0.356	0.416	26,578,632.58	193,453,736.4
6/22/22	0.363	0.4	0.35	0.356	29,316,824.86	165,252,470.06
6/21/22	0.422	0.438	0.347	0.362	39,449,999.22	168,144,687.09
6/20/22	0.342	0.423	0.308	0.423	58,420,320.39	196,142,352.8
6/19/22	0.274	0.356	0.258	0.342	38,675,379.6	158,509,026.49
6/18/22	0.259	0.288	0.226	0.274	46,203,151.78	126,826,188.73
6/17/22	0.215	0.304	0.215	0.259	65,270,571.81	119,728,612.23
6/16/22	0.247	0.257	0.197	0.213	30,870,580.2	98,357,665.66
6/15/22	0.2	0.25	0.174	0.247	41,590,803.28	113,464,151.68
6/14/22	0.177	0.2	0.163	0.2	20,042,153.34	91,759,317.39
6/13/22	0.213	0.215	0.169	0.177	21,560,871.07	81,275,471.55
6/12/22	0.24	0.243	0.21	0.213	19,301,339.15	97,644,228.88
6/11/22	0.294	0.304	0.239	0.24	22,744,423.74	109,837,603.74
6/10/22	0.302	0.307	0.28	0.294	22,746,879.31	134,439,259.16
6/9/22	0.304	0.318	0.296	0.302	20,543,013.46	137,527,807.19
6/8/22	0.339	0.344	0.304	0.304	23,407,399.17	138,580,877.01
6/7/22	0.377	0.378	0.325	0.339	32,526,797.77	154,101,637.92
6/6/22	0.374	0.413	0.359	0.377	35,999,972.62	170,938,992.75
6/5/22	0.418	0.423	0.365	0.374	33,159,571.73	169,658,752.73
6/4/22	0.435	0.439	0.409	0.418	22,623,907.04	189,054,041.47
6/3/22	0.471	0.478	0.426	0.435	25,518,611.05	196,668,054.68
6/2/22	0.447	0.489	0.435	0.471	32,148,102.21	212,517,288.34
6/1/22	0.516	0.527	0.424	0.447	40,138,992.64	201,293,809.22
5/31/22	0.57	0.576	0.507	0.516	46,449,838.25	231,958,430.41
5/30/22	0.497	0.571	0.496	0.57	42,274,331.63	255,759,160.2
5/29/22	0.512	0.517	0.483	0.497	35,091,682.23	222,921,331.58
5/28/22	0.473	0.487	0.469	0.486	45,205,019.57	217,080,868.66
5/27/22	0.499	0.523	0.463	0.473	48,211,810.02	211,437,296.96
5/26/22	0.573	0.592	0.495	0.5	51,442,271.51	222,842,109.63
5/25/22	0.566	0.594	0.55	0.573	44,331,761.63	254,858,746.15
5/24/22	0.586	0.609	0.504	0.566	62,598,944.61	251,521,877.93
5/23/22	0.551	0.646	0.545	0.586	78,896,045.49	260,170,385.54
5/22/22	0.469	0.56	0.469	0.552	57,274,562.91	244,407,565.89
5/21/22	0.526	0.529	0.462	0.469	47,224,892.63	207,511,059.34
5/20/22	0.563	0.584	0.508	0.526	41,026,444.27	232,487,570.52
5/19/22	0.497	0.595	0.496	0.563	49,830,293.47	248,206,654.22
5/18/22	0.676	0.686	0.497	0.497	56,150,158.13	218,559,843.37
5/17/22	0.619	0.699	0.619	0.676	50,116,213.74	297,174,741.78
5/16/22	0.726	0.726	0.607	0.619	48,865,127.56	271,701,447.3
5/15/22	0.651	0.727	0.614	0.726	52,972,066.43	317,956,743.23
5/14/22	0.673	0.714	0.562	0.649	58,754,863.65	283,800,093.84
5/13/22	0.696	0.886	0.674	0.674	74,111,914.82	294,163,366.87
5/12/22	0.852	0.929	0.53	0.696	88,435,708.02	303,273,806.01
5/11/22	1.024	1.11	0.702	0.852	121,370,565.72	370,754,651.93
5/10/22	0.992	1.185	0.946	1.024	104,137,360.55	443,981,869.8
5/9/22	1.259	1.311	0.97	0.995	114,346,488.29	429,189,815.15
5/8/22	1.33	1.358	1.241	1.258	81,007,564.41	540,338,672.36
5/7/22	1.421	1.444	1.282	1.329	70,186,402.43	568,337,886.9
5/6/22	1.61	1.61	1.362	1.42	111,828,129.17	604,644,606.8
5/5/22	1.787	1.879	1.486	1.61	126,404,621.83	682,395,477.73
5/4/22	1.549	1.806	1.509	1.787	128,920,223.56	754,129,791.03
5/3/22	1.733	1.816	1.536	1.54	128,102,624.7	0
5/2/22	1.634	1.813	1.555	1.733	186,434,981.53	0
5/1/22	1.312	1.707	1.256	1.634	109,613,792.98	0
4/30/22	1.517	1.521	1.31	1.312	88,877,131.6	0
4/29/22	1.491	1.586	1.426	1.517	106,145,939.36	0
4/28/22	1.431	1.587	1.4	1.491	99,697,059.9	0
4/27/22	1.413	1.494	1.395	1.431	73,361,305.6	0
4/26/22	1.62	1.648	1.404	1.413	95,237,610.35	0
4/25/22	1.77	1.77	1.452	1.62	133,516,019.48	0
4/24/22	1.599	1.803	1.589	1.77	95,579,113.28	0
4/23/22	1.798	1.814	1.599	1.601	80,796,977.26	0
4/22/22	1.94	1.962	1.696	1.798	97,764,382.65	0
4/21/22	2.033	2.137	1.817	1.941	158,783,846.37	0
4/20/22	1.704	2.155	1.668	2.033	302,766,312.67	0
4/19/22	1.507	1.708	1.491	1.703	57,405,177.94	0
4/18/22	1.44	1.537	1.367	1.507	48,936,162.44	0
4/17/22	1.473	1.585	1.423	1.44	43,277,352.02	0
4/16/22	1.506	1.51	1.424	1.474	33,791,305.72	0
4/15/22	1.491	1.536	1.357	1.506	50,450,099.81	0
4/14/22	1.595	1.655	1.427	1.491	67,980,392.72	0
4/13/22	1.409	1.596	1.392	1.595	47,898,836.43	0
4/12/22	1.357	1.44	1.312	1.41	46,309,920.7	0
4/11/22	1.56	1.593	1.339	1.356	62,284,695.27	0
4/10/22	1.541	1.682	1.506	1.56	60,023,728.49	0
4/9/22	1.67	1.695	1.497	1.54	53,167,265.43	0
4/8/22	1.795	1.876	1.643	1.67	67,538,265.77	0
4/7/22	1.668	1.875	1.616	1.795	88,162,181.94	0
4/6/22	1.883	1.983	1.65	1.667	103,357,605.26	0
4/5/22	2.248	2.277	1.816	1.884	98,343,778.99	0
4/4/22	2.393	2.41	2.086	2.248	117,021,002.64	0
4/3/22	2.401	2.528	2.28	2.391	99,501,567.29	0
4/2/22	2.773	2.9	2.397	2.401	128,692,038.14	0
4/1/22	2.306	2.906	2.226	2.773	150,183,709.22	0

Similar Coins