Market [unlinked] / USD
Identifier on Bitfinex: tLUNA2:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-14 |
1.0590 USD |
27,632.0652 |
1.0680 USD |
1.0168 USD |
1.0887 USD |
1.0247 USD |
| 2024-03-13 |
1.0863 USD |
32,426.6633 |
1.0964 USD |
1.0457 USD |
1.1188 USD |
1.0507 USD |
| 2024-03-12 |
1.0776 USD |
30,406.8074 |
1.1308 USD |
1.0223 USD |
1.1371 USD |
1.0656 USD |
| 2024-03-11 |
1.0951 USD |
44,699.8898 |
1.0871 USD |
1.0000 USD |
1.1823 USD |
1.1144 USD |
| 2024-03-10 |
1.1007 USD |
35,786.0836 |
1.1329 USD |
1.0543 USD |
1.1736 USD |
1.0777 USD |
| 2024-03-09 |
1.1417 USD |
30,216.5593 |
1.1342 USD |
1.1011 USD |
1.1637 USD |
1.1264 USD |
| 2024-03-08 |
1.1296 USD |
58,325.7514 |
1.1647 USD |
1.0821 USD |
1.2117 USD |
1.1394 USD |
| 2024-03-07 |
1.1440 USD |
139,015.7525 |
1.1219 USD |
1.0645 USD |
1.3034 USD |
1.1306 USD |
| 2024-03-06 |
1.1442 USD |
214,299.0310 |
1.1849 USD |
0.9542 USD |
1.3708 USD |
1.1295 USD |
| 2024-03-05 |
1.1926 USD |
453,473.9351 |
0.8121 USD |
0.8082 USD |
1.6000 USD |
1.0626 USD |
| 2024-03-04 |
0.8380 USD |
26,888.9786 |
0.8305 USD |
0.8023 USD |
0.8605 USD |
0.8023 USD |
| 2024-03-03 |
0.7915 USD |
44,984.9583 |
0.8572 USD |
0.7249 USD |
0.8995 USD |
0.8364 USD |
| 2024-03-02 |
0.8399 USD |
91,694.2416 |
0.7580 USD |
0.7529 USD |
0.9178 USD |
0.8549 USD |
| 2024-03-01 |
0.7251 USD |
78,538.0159 |
0.7147 USD |
0.7073 USD |
0.7735 USD |
0.7565 USD |
| 2024-02-29 |
0.7488 USD |
38,132.5731 |
0.7098 USD |
0.6871 USD |
0.7859 USD |
0.7046 USD |
| 2024-02-28 |
0.7037 USD |
25,209.3752 |
0.7001 USD |
0.6263 USD |
0.7350 USD |
0.6538 USD |
| 2024-02-27 |
0.7044 USD |
16,008.7469 |
0.6906 USD |
0.6856 USD |
0.7165 USD |
0.7096 USD |
| 2024-02-26 |
0.6755 USD |
8,933.2457 |
0.6908 USD |
0.6640 USD |
0.6965 USD |
0.6843 USD |
| 2024-02-25 |
0.6743 USD |
6,223.7319 |
0.6640 USD |
0.6565 USD |
0.7035 USD |
0.6831 USD |
| 2024-02-24 |
0.6661 USD |
5,644.3691 |
0.6493 USD |
0.6263 USD |
0.6807 USD |
0.6699 USD |
| 2024-02-23 |
0.6468 USD |
5,829.0587 |
0.6596 USD |
0.6390 USD |
0.6724 USD |
0.6607 USD |
| 2024-02-22 |
0.6631 USD |
11,398.6173 |
0.6712 USD |
0.6546 USD |
0.6798 USD |
0.6667 USD |
| 2024-02-21 |
0.6706 USD |
8,765.4440 |
0.6868 USD |
0.6484 USD |
0.6883 USD |
0.6744 USD |
| 2024-02-20 |
0.6838 USD |
8,093.1729 |
0.7112 USD |
0.6535 USD |
0.7247 USD |
0.6700 USD |
| 2024-02-19 |
0.6846 USD |
12,187.5693 |
0.7175 USD |
0.6434 USD |
0.7353 USD |
0.7069 USD |
| 2024-02-18 |
0.7201 USD |
10,607.3332 |
0.7132 USD |
0.7043 USD |
0.7290 USD |
0.7126 USD |
| 2024-02-17 |
0.7029 USD |
4,862.4099 |
0.7130 USD |
0.6862 USD |
0.7193 USD |
0.7107 USD |
| 2024-02-16 |
0.7201 USD |
12,960.7246 |
0.7269 USD |
0.6981 USD |
0.7429 USD |
0.7095 USD |
| 2024-02-15 |
0.7394 USD |
54,615.0161 |
0.6907 USD |
0.6829 USD |
0.7583 USD |
0.7261 USD |
| 2024-02-14 |
0.6865 USD |
6,194.9191 |
0.6583 USD |
0.6548 USD |
0.6943 USD |
0.6917 USD |
| 2024-02-13 |
0.6682 USD |
3,280.0327 |
0.6786 USD |
0.6413 USD |
0.6881 USD |
0.6629 USD |
| 2024-02-12 |
0.6402 USD |
19,019.1743 |
0.6621 USD |
0.6259 USD |
0.6778 USD |
0.6685 USD |
| 2024-02-11 |
0.6784 USD |
11,016.8243 |
0.6836 USD |
0.6569 USD |
0.6952 USD |
0.6629 USD |
| 2024-02-10 |
0.6824 USD |
2,700.3913 |
0.6699 USD |
0.6600 USD |
0.6959 USD |
0.6758 USD |
| 2024-02-09 |
0.6638 USD |
122,739.5983 |
0.6551 USD |
0.6516 USD |
0.6780 USD |
0.6659 USD |