Market [unlinked] / USD
Identifier on Bitfinex: tLUNA2:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-27 |
2.5940 USD |
143,543.8024 |
2.7020 USD |
2.4099 USD |
2.7638 USD |
2.4723 USD |
| 2022-09-26 |
2.5306 USD |
224,473.7173 |
2.1856 USD |
2.0087 USD |
2.8436 USD |
2.7031 USD |
| 2022-09-25 |
2.3706 USD |
77,537.1590 |
2.4085 USD |
2.2573 USD |
2.4835 USD |
2.2967 USD |
| 2022-09-24 |
2.5426 USD |
56,798.4526 |
2.6247 USD |
2.3137 USD |
2.7062 USD |
2.3964 USD |
| 2022-09-23 |
2.6550 USD |
183,998.6305 |
2.6360 USD |
2.5000 USD |
2.8931 USD |
2.6324 USD |
| 2022-09-22 |
2.6814 USD |
88,407.4217 |
2.4951 USD |
2.4849 USD |
2.9333 USD |
2.5964 USD |
| 2022-09-21 |
2.6154 USD |
50,644.5419 |
2.6924 USD |
2.4188 USD |
2.7554 USD |
2.5828 USD |
| 2022-09-20 |
2.7857 USD |
54,335.0413 |
2.8931 USD |
2.6406 USD |
2.8931 USD |
2.7445 USD |
| 2022-09-19 |
2.7982 USD |
100,329.0262 |
2.7333 USD |
2.4964 USD |
2.9952 USD |
2.8848 USD |
| 2022-09-18 |
2.8917 USD |
66,283.6884 |
3.0739 USD |
2.6400 USD |
3.0781 USD |
2.7304 USD |
| 2022-09-17 |
3.0705 USD |
73,046.0895 |
3.0430 USD |
2.9393 USD |
3.2390 USD |
3.0826 USD |
| 2022-09-16 |
3.0326 USD |
182,826.0398 |
2.7267 USD |
2.6442 USD |
3.4751 USD |
3.2243 USD |
| 2022-09-15 |
2.9075 USD |
102,794.0371 |
3.0312 USD |
2.6401 USD |
3.1589 USD |
2.7243 USD |
| 2022-09-14 |
3.1101 USD |
268,311.3525 |
4.1610 USD |
2.1784 USD |
4.5191 USD |
2.9306 USD |
| 2022-09-13 |
4.2750 USD |
148,400.8291 |
4.0449 USD |
3.8432 USD |
4.6860 USD |
4.1379 USD |
| 2022-09-12 |
4.5461 USD |
225,799.5777 |
5.7198 USD |
3.8053 USD |
5.8718 USD |
4.1645 USD |
| 2022-09-11 |
6.1649 USD |
213,062.7199 |
6.4142 USD |
5.2237 USD |
7.0058 USD |
5.5394 USD |
| 2022-09-10 |
6.1726 USD |
442,984.9240 |
5.1166 USD |
4.8063 USD |
7.1830 USD |
6.4338 USD |
| 2022-09-09 |
4.6858 USD |
503,909.2779 |
1.9097 USD |
1.9097 USD |
7.5989 USD |
5.1074 USD |
| 2022-09-08 |
1.9930 USD |
45,629.7806 |
1.8851 USD |
1.8851 USD |
2.0709 USD |
1.9295 USD |
| 2022-09-07 |
1.8659 USD |
58,085.1885 |
1.8516 USD |
1.7696 USD |
1.9735 USD |
1.9134 USD |
| 2022-09-06 |
1.9841 USD |
98,361.9867 |
1.9803 USD |
1.7931 USD |
2.1501 USD |
1.8539 USD |
| 2022-09-05 |
1.8839 USD |
25,023.7805 |
1.8183 USD |
1.7750 USD |
1.9478 USD |
1.9037 USD |
| 2022-09-04 |
1.8055 USD |
25,998.5085 |
1.8543 USD |
1.7689 USD |
1.8697 USD |
1.8024 USD |
| 2022-09-03 |
1.8414 USD |
39,941.1326 |
1.8657 USD |
1.7931 USD |
1.9117 USD |
1.8327 USD |
| 2022-09-02 |
1.9334 USD |
57,484.0866 |
1.9852 USD |
1.8269 USD |
2.0660 USD |
1.8502 USD |
| 2022-09-01 |
2.0043 USD |
94,296.9199 |
1.7848 USD |
1.7587 USD |
2.1967 USD |
1.9897 USD |
| 2022-08-31 |
1.7611 USD |
22,700.5789 |
1.7395 USD |
1.6525 USD |
1.8285 USD |
1.7940 USD |
| 2022-08-30 |
1.6979 USD |
17,196.1311 |
1.6457 USD |
1.5820 USD |
1.7664 USD |
1.7114 USD |
| 2022-08-29 |
1.5842 USD |
7,772.9883 |
1.5500 USD |
1.5004 USD |
1.6451 USD |
1.6230 USD |
| 2022-08-28 |
1.6128 USD |
7,482.5438 |
1.6089 USD |
1.5883 USD |
1.6386 USD |
1.6092 USD |
| 2022-08-27 |
1.6114 USD |
11,065.4933 |
1.6161 USD |
1.5795 USD |
1.6541 USD |
1.5983 USD |
| 2022-08-26 |
1.7204 USD |
22,498.0101 |
1.8117 USD |
1.5802 USD |
1.8550 USD |
1.6041 USD |
| 2022-08-25 |
1.7636 USD |
20,622.2267 |
1.7134 USD |
1.7134 USD |
1.8486 USD |
1.7982 USD |
| 2022-08-24 |
1.7419 USD |
33,246.3537 |
1.8019 USD |
1.7120 USD |
1.8144 USD |
1.7160 USD |
| 2022-08-23 |
1.7340 USD |
32,014.9380 |
1.6620 USD |
1.6253 USD |
1.8282 USD |
1.8104 USD |
| 2022-08-22 |
1.6523 USD |
13,035.0177 |
1.6775 USD |
1.5935 USD |
1.7506 USD |
1.6742 USD |
| 2022-08-21 |
1.6503 USD |
29,416.0846 |
1.6186 USD |
1.6130 USD |
1.6906 USD |
1.6844 USD |
| 2022-08-20 |
1.6433 USD |
15,083.9542 |
1.5929 USD |
1.5750 USD |
1.6803 USD |
1.5933 USD |
| 2022-08-19 |
1.6292 USD |
45,970.1945 |
1.7923 USD |
1.5385 USD |
1.7923 USD |
1.6003 USD |
| 2022-08-18 |
1.7745 USD |
37,891.2432 |
1.9323 USD |
1.5342 USD |
1.9590 USD |
1.7185 USD |
| 2022-08-17 |
1.9555 USD |
16,528.7347 |
1.9977 USD |
1.9049 USD |
2.0517 USD |
1.9056 USD |
| 2022-08-16 |
1.9782 USD |
28,797.4662 |
1.9858 USD |
1.9333 USD |
2.0280 USD |
1.9900 USD |
| 2022-08-15 |
2.0636 USD |
41,110.9029 |
2.0571 USD |
1.9224 USD |
2.1686 USD |
2.0042 USD |
| 2022-08-14 |
2.0543 USD |
25,749.8266 |
2.0040 USD |
1.9870 USD |
2.1920 USD |
2.0480 USD |
| 2022-08-13 |
2.0217 USD |
14,313.5349 |
2.0403 USD |
1.9852 USD |
2.0741 USD |
2.0061 USD |
| 2022-08-12 |
2.0364 USD |
6,849.9342 |
1.9767 USD |
1.9445 USD |
2.1020 USD |
2.0293 USD |
| 2022-08-11 |
2.0413 USD |
27,923.2485 |
2.0193 USD |
1.9600 USD |
2.0702 USD |
1.9600 USD |
| 2022-08-10 |
1.9918 USD |
62,690.8353 |
1.9717 USD |
1.9167 USD |
2.0776 USD |
2.0152 USD |
| 2022-08-09 |
2.0916 USD |
135,201.8334 |
2.1062 USD |
1.8480 USD |
2.2050 USD |
1.9888 USD |