Market [unlinked] / USD
Identifier on Bitfinex: tLUNA:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
71.5609 USD |
1,704,470.7748 |
78.3990 USD |
68.0220 USD |
78.6700 USD |
68.8980 USD |
| 2022-01-06 |
77.0083 USD |
1,219,900.9418 |
78.4280 USD |
74.1870 USD |
80.2700 USD |
79.4970 USD |
| 2022-01-05 |
81.7255 USD |
665,177.7953 |
84.6920 USD |
75.0720 USD |
87.4000 USD |
75.0720 USD |
| 2022-01-04 |
87.4689 USD |
376,581.0182 |
88.9180 USD |
84.9070 USD |
89.4650 USD |
85.5370 USD |
| 2022-01-03 |
91.7346 USD |
441,772.0918 |
89.4860 USD |
88.9150 USD |
93.9500 USD |
89.1090 USD |
| 2022-01-02 |
90.1129 USD |
346,524.1105 |
91.6530 USD |
87.9540 USD |
92.5080 USD |
89.9920 USD |
| 2022-01-01 |
88.5951 USD |
336,323.0808 |
85.5280 USD |
85.5090 USD |
90.7930 USD |
90.2500 USD |
| 2021-12-31 |
87.2214 USD |
668,775.7825 |
84.6800 USD |
84.2080 USD |
91.0050 USD |
86.3400 USD |
| 2021-12-30 |
84.1155 USD |
732,363.0414 |
84.1910 USD |
81.1900 USD |
87.8100 USD |
83.9660 USD |
| 2021-12-29 |
85.6731 USD |
1,010,716.3679 |
85.3280 USD |
82.5460 USD |
87.8810 USD |
83.4540 USD |
| 2021-12-28 |
86.6095 USD |
1,142,220.5263 |
90.8850 USD |
83.7470 USD |
93.7440 USD |
86.8340 USD |
| 2021-12-27 |
97.7099 USD |
468,047.3495 |
99.6910 USD |
92.6700 USD |
103.5000 USD |
93.5230 USD |
| 2021-12-26 |
99.7045 USD |
246,111.3637 |
98.3110 USD |
95.8920 USD |
100.9000 USD |
99.7090 USD |
| 2021-12-25 |
99.9805 USD |
301,198.1976 |
95.7640 USD |
95.2730 USD |
100.9800 USD |
100.1000 USD |
| 2021-12-24 |
95.8280 USD |
694,251.0048 |
94.2750 USD |
93.8270 USD |
101.5000 USD |
95.7820 USD |
| 2021-12-23 |
89.2603 USD |
447,684.8442 |
85.4460 USD |
84.3350 USD |
95.0980 USD |
93.7590 USD |
| 2021-12-22 |
92.0176 USD |
678,780.0179 |
87.3430 USD |
87.1620 USD |
98.0050 USD |
88.0000 USD |
| 2021-12-21 |
83.9847 USD |
574,657.6829 |
82.1620 USD |
79.5960 USD |
88.9740 USD |
87.1500 USD |
| 2021-12-20 |
77.5390 USD |
993,778.5957 |
78.2000 USD |
72.3000 USD |
81.9270 USD |
79.7150 USD |
| 2021-12-19 |
74.6440 USD |
509,265.8712 |
74.2160 USD |
72.3950 USD |
75.5320 USD |
74.7750 USD |
| 2021-12-18 |
73.6430 USD |
533,209.9659 |
65.6530 USD |
62.4450 USD |
73.8240 USD |
73.4200 USD |
| 2021-12-17 |
64.8517 USD |
589,856.5079 |
64.2810 USD |
60.7420 USD |
68.9540 USD |
65.2150 USD |
| 2021-12-16 |
64.6742 USD |
870,175.2077 |
61.8300 USD |
61.0630 USD |
68.4530 USD |
66.9700 USD |
| 2021-12-15 |
59.1868 USD |
987,033.7391 |
60.1960 USD |
54.3910 USD |
64.0050 USD |
61.7240 USD |
| 2021-12-14 |
56.6271 USD |
1,060,722.5723 |
53.0000 USD |
52.2030 USD |
60.3460 USD |
58.6720 USD |
| 2021-12-13 |
57.8242 USD |
978,203.0510 |
62.0620 USD |
52.5940 USD |
62.5310 USD |
53.5070 USD |
| 2021-12-12 |
60.0946 USD |
939,522.2655 |
60.1840 USD |
57.6230 USD |
62.5730 USD |
61.3860 USD |
| 2021-12-11 |
61.8062 USD |
892,396.9638 |
60.9810 USD |
57.7760 USD |
63.8790 USD |
58.1710 USD |
| 2021-12-10 |
67.2156 USD |
1,209,070.5961 |
66.5480 USD |
60.9000 USD |
71.9700 USD |
61.8530 USD |
| 2021-12-09 |
71.7299 USD |
1,175,972.3447 |
75.2070 USD |
65.6820 USD |
76.6500 USD |
69.0380 USD |
| 2021-12-08 |
69.5286 USD |
1,190,799.0291 |
68.8200 USD |
65.1900 USD |
74.8390 USD |
73.8140 USD |
| 2021-12-07 |
68.7450 USD |
1,697,091.2420 |
67.0700 USD |
65.7330 USD |
74.3940 USD |
67.7300 USD |
| 2021-12-06 |
64.1340 USD |
2,244,635.7124 |
68.1610 USD |
59.9770 USD |
68.3850 USD |
66.9400 USD |
| 2021-12-05 |
71.5878 USD |
2,280,733.1654 |
75.2550 USD |
65.5000 USD |
78.3700 USD |
68.3860 USD |
| 2021-12-04 |
61.1689 USD |
2,512,101.1462 |
63.6520 USD |
49.6250 USD |
78.2110 USD |
76.1230 USD |
| 2021-12-03 |
67.6929 USD |
1,048,141.7052 |
66.2830 USD |
64.1790 USD |
70.4620 USD |
66.6200 USD |
| 2021-12-02 |
63.7797 USD |
949,995.0262 |
63.9800 USD |
61.3010 USD |
66.3810 USD |
64.9350 USD |
| 2021-12-01 |
64.3430 USD |
1,478,821.7527 |
59.7200 USD |
55.8800 USD |
64.8150 USD |
64.3300 USD |
| 2021-11-30 |
56.5413 USD |
1,524,310.1106 |
51.6970 USD |
50.5600 USD |
60.0000 USD |
59.5040 USD |
| 2021-11-29 |
49.9035 USD |
389,633.4485 |
50.2370 USD |
47.7650 USD |
52.9520 USD |
51.8110 USD |
| 2021-11-28 |
46.3031 USD |
640,453.3122 |
43.8820 USD |
42.2090 USD |
50.2230 USD |
50.1060 USD |
| 2021-11-27 |
43.0767 USD |
146,372.1606 |
41.1290 USD |
40.9950 USD |
44.4180 USD |
43.7930 USD |
| 2021-11-26 |
42.7590 USD |
756,672.8529 |
43.5950 USD |
37.9080 USD |
45.1500 USD |
42.6980 USD |
| 2021-11-25 |
41.3219 USD |
301,480.8488 |
38.5530 USD |
38.4250 USD |
43.8510 USD |
43.6290 USD |
| 2021-11-24 |
39.9095 USD |
565,440.4853 |
42.7470 USD |
37.8450 USD |
43.0250 USD |
38.6700 USD |
| 2021-11-23 |
42.8155 USD |
458,058.8395 |
41.1340 USD |
39.7900 USD |
43.4150 USD |
42.7770 USD |
| 2021-11-22 |
41.6024 USD |
668,527.8295 |
43.5740 USD |
40.4550 USD |
43.9350 USD |
41.2830 USD |
| 2021-11-21 |
43.7352 USD |
376,527.2196 |
45.3930 USD |
42.6790 USD |
45.3950 USD |
44.3860 USD |
| 2021-11-20 |
43.2374 USD |
546,690.5720 |
42.4310 USD |
41.4600 USD |
45.3490 USD |
45.3490 USD |
| 2021-11-19 |
41.6570 USD |
565,964.5562 |
40.3120 USD |
39.6300 USD |
43.4650 USD |
42.2000 USD |