Market [unlinked] / USD
Identifier on Bitfinex: tLUNA:USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-02-26 |
77.6120 USD |
382,087.6389 |
73.1410 USD |
72.2750 USD |
79.6520 USD |
77.9400 USD |
2022-02-25 |
72.8390 USD |
571,060.5403 |
65.2130 USD |
64.0000 USD |
73.8530 USD |
73.2050 USD |
2022-02-24 |
65.2540 USD |
1,615,364.3083 |
59.7140 USD |
50.4010 USD |
66.0370 USD |
65.2990 USD |
2022-02-23 |
60.2170 USD |
858,267.3782 |
54.8540 USD |
54.6630 USD |
65.1230 USD |
60.8090 USD |
2022-02-22 |
54.8230 USD |
719,656.4101 |
50.1540 USD |
48.5280 USD |
56.0610 USD |
54.7600 USD |
2022-02-21 |
51.3940 USD |
871,492.6473 |
49.4480 USD |
49.0400 USD |
53.9780 USD |
51.4770 USD |
2022-02-20 |
48.8883 USD |
519,448.3302 |
50.5250 USD |
47.3720 USD |
50.7150 USD |
49.4410 USD |
2022-02-19 |
51.2633 USD |
398,397.8054 |
50.6540 USD |
50.1980 USD |
52.8950 USD |
50.3400 USD |
2022-02-18 |
50.4477 USD |
502,354.0632 |
50.2980 USD |
49.0460 USD |
51.8660 USD |
50.2340 USD |
2022-02-17 |
53.4948 USD |
332,517.7312 |
56.1810 USD |
50.3940 USD |
57.2040 USD |
50.4820 USD |
2022-02-16 |
56.5153 USD |
99,286.3679 |
56.8570 USD |
55.2020 USD |
58.3120 USD |
56.3450 USD |
2022-02-15 |
55.5569 USD |
245,310.7161 |
53.8570 USD |
53.8400 USD |
56.9110 USD |
56.7750 USD |
2022-02-14 |
53.1386 USD |
176,609.5062 |
51.7400 USD |
51.4900 USD |
54.6100 USD |
54.0410 USD |
2022-02-13 |
52.5456 USD |
145,415.1566 |
52.2050 USD |
51.0890 USD |
53.7800 USD |
51.9750 USD |
2022-02-12 |
51.6108 USD |
286,928.3244 |
50.3900 USD |
49.4560 USD |
53.6920 USD |
52.0950 USD |
2022-02-11 |
52.9481 USD |
478,403.0744 |
52.2400 USD |
50.9800 USD |
54.8600 USD |
51.1480 USD |
2022-02-10 |
55.5681 USD |
668,331.5788 |
57.5780 USD |
52.3290 USD |
57.6200 USD |
52.8420 USD |
2022-02-09 |
57.7350 USD |
585,421.7857 |
57.3710 USD |
54.3480 USD |
58.0100 USD |
57.6960 USD |
2022-02-08 |
57.1952 USD |
1,149,663.5927 |
59.5010 USD |
54.9220 USD |
59.9150 USD |
57.6700 USD |
2022-02-07 |
57.6435 USD |
991,027.5814 |
56.1680 USD |
54.4490 USD |
60.6140 USD |
59.7550 USD |
2022-02-06 |
54.9875 USD |
738,114.5736 |
55.4520 USD |
53.1710 USD |
57.2300 USD |
55.4160 USD |
2022-02-05 |
56.0328 USD |
1,058,218.2302 |
53.9510 USD |
53.5010 USD |
58.0810 USD |
55.4070 USD |
2022-02-04 |
51.2552 USD |
1,099,533.6077 |
51.1180 USD |
49.2000 USD |
53.7570 USD |
51.8060 USD |
2022-02-03 |
48.7205 USD |
1,153,257.9523 |
47.5590 USD |
46.5840 USD |
51.5150 USD |
50.6710 USD |
2022-02-02 |
47.4980 USD |
1,032,525.2084 |
52.2090 USD |
47.3270 USD |
53.4600 USD |
47.4450 USD |
2022-02-01 |
52.2619 USD |
1,108,860.0363 |
52.1820 USD |
50.6960 USD |
54.1450 USD |
52.0650 USD |
2022-01-31 |
47.9276 USD |
1,628,869.5757 |
46.3530 USD |
43.4870 USD |
52.1020 USD |
51.6950 USD |
2022-01-30 |
48.7450 USD |
996,127.5316 |
50.9310 USD |
45.5650 USD |
51.3970 USD |
46.9590 USD |
2022-01-29 |
51.8540 USD |
1,309,748.8902 |
50.4200 USD |
50.1210 USD |
53.6500 USD |
51.3730 USD |
2022-01-28 |
50.9983 USD |
1,661,871.2486 |
54.1780 USD |
47.5700 USD |
55.6060 USD |
50.8860 USD |
2022-01-27 |
57.1606 USD |
1,151,639.0581 |
58.7220 USD |
50.7500 USD |
61.6200 USD |
52.1240 USD |
2022-01-26 |
62.4689 USD |
1,550,592.7768 |
62.9340 USD |
57.7610 USD |
66.3220 USD |
59.0890 USD |
2022-01-25 |
62.9770 USD |
1,557,461.5233 |
66.0320 USD |
61.7230 USD |
67.1650 USD |
62.8840 USD |
2022-01-24 |
64.0574 USD |
2,185,263.3635 |
69.8360 USD |
59.2680 USD |
69.8360 USD |
67.0720 USD |
2022-01-23 |
66.9618 USD |
1,391,028.8723 |
62.8970 USD |
62.8510 USD |
69.8390 USD |
68.9500 USD |
2022-01-22 |
63.8450 USD |
2,338,217.6677 |
64.7370 USD |
53.8890 USD |
65.9750 USD |
65.0930 USD |
2022-01-21 |
72.6001 USD |
2,188,670.1232 |
77.3410 USD |
61.6960 USD |
80.8250 USD |
64.4010 USD |
2022-01-20 |
81.2203 USD |
550,121.6262 |
81.2230 USD |
76.4080 USD |
84.9500 USD |
76.4080 USD |
2022-01-19 |
79.1254 USD |
980,367.8481 |
80.8360 USD |
75.8340 USD |
81.6950 USD |
81.3980 USD |
2022-01-18 |
76.8518 USD |
1,353,263.5519 |
77.0690 USD |
74.0380 USD |
80.6980 USD |
79.8000 USD |
2022-01-17 |
80.9705 USD |
749,964.8953 |
87.1850 USD |
76.0400 USD |
87.2100 USD |
77.1450 USD |
2022-01-16 |
86.0959 USD |
341,287.1463 |
87.2470 USD |
84.4280 USD |
87.4890 USD |
87.0850 USD |
2022-01-15 |
83.5649 USD |
513,377.5924 |
81.5320 USD |
80.4570 USD |
87.8550 USD |
87.0790 USD |
2022-01-14 |
79.4046 USD |
861,795.3734 |
78.4040 USD |
76.4280 USD |
83.0150 USD |
81.8570 USD |
2022-01-13 |
81.3915 USD |
1,074,127.5918 |
81.8480 USD |
78.0370 USD |
90.0000 USD |
79.5320 USD |
2022-01-12 |
77.4162 USD |
895,057.1924 |
73.4650 USD |
72.5420 USD |
81.8500 USD |
81.6830 USD |
2022-01-11 |
72.1049 USD |
902,433.6820 |
69.5000 USD |
68.4090 USD |
74.9600 USD |
73.2650 USD |
2022-01-10 |
70.1485 USD |
1,434,481.4855 |
74.4040 USD |
65.2810 USD |
74.7200 USD |
70.3370 USD |
2022-01-09 |
74.7065 USD |
991,209.8679 |
66.9830 USD |
65.7590 USD |
75.6660 USD |
74.3780 USD |
2022-01-08 |
68.9385 USD |
1,366,090.6717 |
68.7950 USD |
62.5690 USD |
71.6600 USD |
68.1860 USD |