Market [unlinked] / USD
Identifier on Bitfinex: tLUNA2:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
0.6022 USD |
16,212.0985 |
0.5767 USD |
0.5671 USD |
0.6117 USD |
0.5979 USD |
| 2024-05-02 |
0.5811 USD |
26,568.5829 |
0.5562 USD |
0.5457 USD |
0.6010 USD |
0.5808 USD |
| 2024-05-01 |
0.5417 USD |
36,959.5734 |
0.5538 USD |
0.5117 USD |
0.5718 USD |
0.5658 USD |
| 2024-04-30 |
0.5550 USD |
14,458.9595 |
0.5906 USD |
0.5380 USD |
0.6055 USD |
0.5590 USD |
| 2024-04-29 |
0.5894 USD |
5,541.4527 |
0.6001 USD |
0.5840 USD |
0.6105 USD |
0.5876 USD |
| 2024-04-28 |
0.6294 USD |
5,430.7266 |
0.6223 USD |
0.6141 USD |
0.6325 USD |
0.6196 USD |
| 2024-04-27 |
0.6044 USD |
3,360.9353 |
0.6182 USD |
0.5895 USD |
0.6246 USD |
0.6115 USD |
| 2024-04-26 |
0.6345 USD |
4,384.2350 |
0.6365 USD |
0.6140 USD |
0.6489 USD |
0.6264 USD |
| 2024-04-25 |
0.6220 USD |
5,553.5450 |
0.6254 USD |
0.6059 USD |
0.6461 USD |
0.6412 USD |
| 2024-04-24 |
0.6550 USD |
1,716.4657 |
0.6654 USD |
0.6271 USD |
0.6885 USD |
0.6334 USD |
| 2024-04-23 |
0.6716 USD |
14,637.6659 |
0.6718 USD |
0.6516 USD |
0.6915 USD |
0.6708 USD |
| 2024-04-22 |
0.6612 USD |
1,974.1424 |
0.6524 USD |
0.6449 USD |
0.6756 USD |
0.6722 USD |
| 2024-04-21 |
0.6653 USD |
2,107.5154 |
0.6603 USD |
0.6405 USD |
0.6734 USD |
0.6534 USD |
| 2024-04-20 |
0.6644 USD |
13,565.3465 |
0.6041 USD |
0.5921 USD |
0.6829 USD |
0.6627 USD |
| 2024-04-19 |
0.6111 USD |
7,496.0215 |
0.6064 USD |
0.5646 USD |
0.6230 USD |
0.6074 USD |
| 2024-04-18 |
0.6032 USD |
7,305.0598 |
0.5882 USD |
0.5773 USD |
0.6171 USD |
0.6082 USD |
| 2024-04-17 |
0.5940 USD |
2,643.3217 |
0.6030 USD |
0.5716 USD |
0.6167 USD |
0.5869 USD |
| 2024-04-16 |
0.5985 USD |
29,878.5942 |
0.6048 USD |
0.5767 USD |
0.6181 USD |
0.6122 USD |
| 2024-04-15 |
0.6421 USD |
12,240.0336 |
0.6244 USD |
0.5727 USD |
0.6616 USD |
0.5915 USD |
| 2024-04-14 |
0.5971 USD |
20,550.9524 |
0.5719 USD |
0.5594 USD |
0.6244 USD |
0.6165 USD |
| 2024-04-13 |
0.5946 USD |
78,203.2538 |
0.6789 USD |
0.4883 USD |
0.7039 USD |
0.5654 USD |
| 2024-04-12 |
0.6811 USD |
151,116.5418 |
0.8480 USD |
0.6031 USD |
0.8764 USD |
0.6805 USD |
| 2024-04-11 |
0.8517 USD |
1,362.4951 |
0.8656 USD |
0.8379 USD |
0.8885 USD |
0.8555 USD |
| 2024-04-10 |
0.8560 USD |
38,738.8842 |
0.8809 USD |
0.8187 USD |
0.8857 USD |
0.8520 USD |
| 2024-04-09 |
0.8967 USD |
4,041.9974 |
0.9428 USD |
0.8793 USD |
0.9445 USD |
0.8840 USD |
| 2024-04-08 |
0.9105 USD |
6,018.8137 |
0.9055 USD |
0.8840 USD |
0.9357 USD |
0.9340 USD |
| 2024-04-07 |
0.9146 USD |
1,871.6026 |
0.8975 USD |
0.8975 USD |
0.9286 USD |
0.9081 USD |
| 2024-04-06 |
0.9039 USD |
11,397.0518 |
0.8766 USD |
0.8725 USD |
0.9221 USD |
0.8980 USD |
| 2024-04-05 |
0.9185 USD |
13,723.9469 |
0.9297 USD |
0.8711 USD |
0.9376 USD |
0.9101 USD |
| 2024-04-04 |
0.9254 USD |
2,815.3697 |
0.9247 USD |
0.8997 USD |
0.9608 USD |
0.9278 USD |
| 2024-04-03 |
0.9313 USD |
22,408.5295 |
0.9640 USD |
0.8836 USD |
0.9781 USD |
0.9247 USD |
| 2024-04-02 |
0.9811 USD |
32,490.5149 |
1.0663 USD |
0.9405 USD |
1.0700 USD |
0.9684 USD |
| 2024-04-01 |
1.0670 USD |
12,130.0611 |
1.1537 USD |
1.0412 USD |
1.1722 USD |
1.0562 USD |
| 2024-03-31 |
1.1174 USD |
4,331.3920 |
1.0835 USD |
1.0784 USD |
1.1917 USD |
1.1436 USD |
| 2024-03-30 |
1.0910 USD |
3,236.7174 |
1.0804 USD |
1.0692 USD |
1.1346 USD |
1.1140 USD |
| 2024-03-29 |
1.0901 USD |
17,660.7577 |
1.1346 USD |
1.0750 USD |
1.1427 USD |
1.0842 USD |
| 2024-03-28 |
1.0995 USD |
12,793.1758 |
1.0946 USD |
1.0786 USD |
1.1290 USD |
1.1141 USD |
| 2024-03-27 |
1.1500 USD |
13,993.5969 |
1.1810 USD |
1.0854 USD |
1.2142 USD |
1.0993 USD |
| 2024-03-26 |
1.2522 USD |
149,211.9890 |
1.2639 USD |
1.1582 USD |
1.3256 USD |
1.1931 USD |
| 2024-03-25 |
1.3013 USD |
225,141.9075 |
1.2620 USD |
1.1653 USD |
1.3772 USD |
1.2701 USD |
| 2024-03-24 |
1.1898 USD |
203,605.5960 |
1.0993 USD |
1.0762 USD |
1.2879 USD |
1.2642 USD |
| 2024-03-23 |
1.0944 USD |
163,156.7125 |
1.0034 USD |
0.9649 USD |
1.1931 USD |
1.0708 USD |
| 2024-03-22 |
1.0191 USD |
39,101.5266 |
0.9486 USD |
0.8940 USD |
1.0573 USD |
1.0134 USD |
| 2024-03-21 |
0.9444 USD |
94,108.5278 |
0.8847 USD |
0.8656 USD |
0.9870 USD |
0.9424 USD |
| 2024-03-20 |
0.8310 USD |
7,440.4569 |
0.8211 USD |
0.7845 USD |
0.9002 USD |
0.8933 USD |
| 2024-03-19 |
0.8484 USD |
25,322.7110 |
0.9044 USD |
0.7889 USD |
0.9057 USD |
0.8537 USD |
| 2024-03-18 |
0.9524 USD |
12,659.6487 |
0.9020 USD |
0.8784 USD |
1.0347 USD |
0.9170 USD |
| 2024-03-17 |
0.8791 USD |
22,438.2081 |
0.8812 USD |
0.8391 USD |
0.9211 USD |
0.9069 USD |
| 2024-03-16 |
0.9552 USD |
18,683.4145 |
0.9761 USD |
0.8597 USD |
1.0068 USD |
0.8661 USD |
| 2024-03-15 |
0.9552 USD |
68,381.1797 |
1.0525 USD |
0.8930 USD |
1.0606 USD |
0.9466 USD |