Market [unlinked] / USD
Identifier on Bitfinex: tLUNA:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
81.0621 USD |
113,999.7133 |
81.0300 USD |
77.6770 USD |
82.5030 USD |
77.8640 USD |
| 2022-04-16 |
81.1285 USD |
136,713.4321 |
80.3950 USD |
80.0410 USD |
81.8440 USD |
80.7580 USD |
| 2022-04-15 |
81.1084 USD |
251,003.8128 |
81.4950 USD |
79.1460 USD |
82.6680 USD |
80.4310 USD |
| 2022-04-14 |
81.4775 USD |
420,303.4179 |
87.9520 USD |
79.6670 USD |
89.8000 USD |
81.7430 USD |
| 2022-04-13 |
85.7492 USD |
475,020.9890 |
84.6040 USD |
82.8310 USD |
88.0520 USD |
87.7570 USD |
| 2022-04-12 |
84.7395 USD |
584,810.9975 |
82.5150 USD |
81.3960 USD |
88.4330 USD |
84.1940 USD |
| 2022-04-11 |
86.2453 USD |
893,975.8253 |
91.8530 USD |
80.7250 USD |
92.1330 USD |
82.3310 USD |
| 2022-04-10 |
94.4109 USD |
269,759.3216 |
97.4800 USD |
92.4600 USD |
97.4800 USD |
93.4180 USD |
| 2022-04-09 |
96.3670 USD |
383,383.0344 |
94.5860 USD |
92.1680 USD |
97.4800 USD |
97.4780 USD |
| 2022-04-08 |
99.3019 USD |
649,043.2232 |
103.5100 USD |
93.2680 USD |
106.6300 USD |
93.8830 USD |
| 2022-04-07 |
104.7552 USD |
400,516.0739 |
108.1200 USD |
100.4700 USD |
109.6300 USD |
102.0900 USD |
| 2022-04-06 |
108.2450 USD |
640,588.3623 |
116.2100 USD |
105.6700 USD |
118.2300 USD |
107.5500 USD |
| 2022-04-05 |
116.9662 USD |
304,936.6443 |
116.5000 USD |
113.8900 USD |
119.4400 USD |
117.3200 USD |
| 2022-04-04 |
113.0712 USD |
305,231.1264 |
112.8400 USD |
109.3100 USD |
117.6900 USD |
116.0200 USD |
| 2022-04-03 |
114.6182 USD |
272,358.0174 |
115.1700 USD |
111.7000 USD |
118.0900 USD |
113.5600 USD |
| 2022-04-02 |
111.7271 USD |
348,853.8856 |
105.9400 USD |
105.7300 USD |
115.9800 USD |
114.6400 USD |
| 2022-04-01 |
106.1700 USD |
306,059.0405 |
103.0600 USD |
98.8010 USD |
108.0100 USD |
105.8200 USD |
| 2022-03-31 |
104.3600 USD |
268,322.0192 |
106.0000 USD |
101.7800 USD |
108.7700 USD |
104.1100 USD |
| 2022-03-30 |
106.3850 USD |
385,488.1595 |
109.0600 USD |
103.6900 USD |
111.5000 USD |
106.2400 USD |
| 2022-03-29 |
105.2281 USD |
402,770.3665 |
97.2460 USD |
97.0650 USD |
109.9000 USD |
106.6100 USD |
| 2022-03-28 |
97.9950 USD |
158,116.9179 |
94.0690 USD |
92.9310 USD |
101.6600 USD |
98.4590 USD |
| 2022-03-27 |
93.1285 USD |
35,169.3218 |
91.4070 USD |
89.7090 USD |
93.7790 USD |
93.3110 USD |
| 2022-03-26 |
90.0592 USD |
72,480.0853 |
90.4410 USD |
88.9370 USD |
91.5350 USD |
91.1130 USD |
| 2022-03-25 |
92.0554 USD |
121,500.2816 |
93.5860 USD |
88.8540 USD |
94.8700 USD |
89.8570 USD |
| 2022-03-24 |
93.8860 USD |
108,319.0350 |
95.0000 USD |
91.7090 USD |
95.7580 USD |
94.1180 USD |
| 2022-03-23 |
94.2047 USD |
37,052.9045 |
93.0460 USD |
92.3920 USD |
96.6100 USD |
95.2490 USD |
| 2022-03-22 |
93.7965 USD |
56,876.7069 |
95.7850 USD |
92.2180 USD |
96.4700 USD |
93.3250 USD |
| 2022-03-21 |
94.7780 USD |
87,897.6236 |
90.6320 USD |
90.3490 USD |
97.7390 USD |
96.1810 USD |
| 2022-03-20 |
92.1745 USD |
66,957.6448 |
92.1280 USD |
89.8700 USD |
94.4300 USD |
90.6120 USD |
| 2022-03-19 |
92.2535 USD |
126,040.3430 |
88.5070 USD |
87.4080 USD |
93.5450 USD |
92.0710 USD |
| 2022-03-18 |
85.3605 USD |
181,439.4179 |
86.9250 USD |
82.6310 USD |
87.8980 USD |
86.6070 USD |
| 2022-03-17 |
88.1790 USD |
133,639.0664 |
89.3640 USD |
86.4940 USD |
90.4250 USD |
87.0560 USD |
| 2022-03-16 |
88.4465 USD |
138,468.6727 |
88.5640 USD |
86.0500 USD |
90.7030 USD |
88.3180 USD |
| 2022-03-15 |
92.0133 USD |
122,069.3783 |
94.9050 USD |
88.1740 USD |
95.8500 USD |
88.2030 USD |
| 2022-03-14 |
91.7986 USD |
180,180.5064 |
87.3440 USD |
86.6650 USD |
94.7680 USD |
92.7440 USD |
| 2022-03-13 |
89.1399 USD |
150,442.9058 |
86.1680 USD |
85.3840 USD |
92.7030 USD |
87.4550 USD |
| 2022-03-12 |
90.2501 USD |
116,869.7258 |
88.4480 USD |
87.6770 USD |
92.4800 USD |
89.7720 USD |
| 2022-03-11 |
95.6936 USD |
308,752.5672 |
101.2300 USD |
88.8920 USD |
101.7800 USD |
89.9510 USD |
| 2022-03-10 |
100.3250 USD |
410,235.7264 |
99.2850 USD |
92.6140 USD |
104.5700 USD |
100.5700 USD |
| 2022-03-09 |
97.3244 USD |
426,377.3067 |
85.2320 USD |
84.9370 USD |
104.7300 USD |
99.4560 USD |
| 2022-03-08 |
82.4322 USD |
250,703.2535 |
77.8200 USD |
77.3650 USD |
86.9950 USD |
85.5640 USD |
| 2022-03-07 |
79.8428 USD |
176,349.8546 |
79.3150 USD |
75.6550 USD |
83.8750 USD |
77.0920 USD |
| 2022-03-06 |
84.1234 USD |
242,058.6268 |
87.5300 USD |
79.4080 USD |
88.3740 USD |
80.0160 USD |
| 2022-03-05 |
84.7465 USD |
135,722.5773 |
83.5500 USD |
80.4250 USD |
88.6390 USD |
86.1960 USD |
| 2022-03-04 |
85.4925 USD |
228,447.0149 |
90.4260 USD |
84.6700 USD |
93.5500 USD |
84.6700 USD |
| 2022-03-03 |
91.2310 USD |
166,442.7236 |
92.3920 USD |
86.9410 USD |
94.3420 USD |
91.1570 USD |
| 2022-03-02 |
93.2705 USD |
306,120.9725 |
89.8050 USD |
88.2580 USD |
97.2010 USD |
92.1160 USD |
| 2022-03-01 |
90.4974 USD |
228,538.1009 |
91.4850 USD |
86.2630 USD |
94.9940 USD |
90.0440 USD |
| 2022-02-28 |
85.3550 USD |
296,588.3983 |
72.6620 USD |
70.5430 USD |
86.3340 USD |
86.3340 USD |
| 2022-02-27 |
74.3190 USD |
193,525.4389 |
78.2130 USD |
72.7900 USD |
79.0310 USD |
73.9330 USD |