Identifier on Bithumb Global: LUNA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-26 |
0.0002 USDT |
14,451,262.6364 |
0.0002 USDT |
0.0001 USDT |
0.0002 USDT |
0.0002 USDT |
| 2022-05-25 |
0.0002 USDT |
15,662,148.0153 |
0.0002 USDT |
0.0002 USDT |
0.0003 USDT |
0.0002 USDT |
| 2022-05-24 |
0.0002 USDT |
18,435,176.4026 |
0.0143 USDT |
0.0001 USDT |
0.0157 USDT |
0.0002 USDT |
| 2022-05-23 |
0.0148 USDT |
18,106.1180 |
0.0140 USDT |
0.0130 USDT |
0.0168 USDT |
0.0143 USDT |
| 2022-05-22 |
0.0160 USDT |
30,979.0530 |
0.0179 USDT |
0.0140 USDT |
0.0179 USDT |
0.0140 USDT |
| 2022-05-21 |
0.0151 USDT |
42,118.7989 |
0.0153 USDT |
0.0140 USDT |
0.0179 USDT |
0.0179 USDT |
| 2022-05-20 |
0.0188 USDT |
42,526.2295 |
0.0179 USDT |
0.0153 USDT |
0.0200 USDT |
0.0153 USDT |
| 2022-05-19 |
0.0164 USDT |
10,233.5140 |
0.0170 USDT |
0.0152 USDT |
0.0181 USDT |
0.0153 USDT |
| 2022-05-18 |
0.0191 USDT |
88,026.4690 |
0.0190 USDT |
0.0170 USDT |
0.0260 USDT |
0.0170 USDT |
| 2022-05-17 |
0.0204 USDT |
86,936.0894 |
0.0250 USDT |
0.0158 USDT |
0.0308 USDT |
0.0190 USDT |
| 2022-05-16 |
0.0317 USDT |
364,029.1729 |
0.0391 USDT |
0.0210 USDT |
0.0470 USDT |
0.0250 USDT |
| 2022-05-15 |
0.0548 USDT |
730,699.6672 |
0.0751 USDT |
0.0105 USDT |
0.1680 USDT |
0.0391 USDT |
| 2022-05-14 |
0.2616 USDT |
139,038.2194 |
0.0500 USDT |
0.0500 USDT |
0.7380 USDT |
0.1006 USDT |
| 2022-05-13 |
0.0390 USDT |
313,010.9586 |
0.0200 USDT |
0.0130 USDT |
0.1000 USDT |
0.0500 USDT |
| 2022-05-12 |
0.0820 USDT |
843,800.5213 |
1.1300 USDT |
0.0100 USDT |
1.3000 USDT |
0.0450 USDT |
| 2022-05-11 |
6.3575 USDT |
809,460.4572 |
17.2900 USDT |
0.7100 USDT |
19.3100 USDT |
1.0900 USDT |
| 2022-05-10 |
30.9912 USDT |
1,091,640.2253 |
30.4900 USDT |
15.2100 USDT |
39.8800 USDT |
17.4500 USDT |
| 2022-05-09 |
54.5494 USDT |
1,283,026.4244 |
64.5300 USDT |
33.1100 USDT |
65.2600 USDT |
34.3400 USDT |
| 2022-05-08 |
64.3543 USDT |
841,510.8305 |
68.4300 USDT |
59.3800 USDT |
68.4500 USDT |
64.4000 USDT |
| 2022-05-07 |
71.1999 USDT |
384,730.5540 |
77.2600 USDT |
63.7300 USDT |
77.3700 USDT |
68.5100 USDT |
| 2022-05-06 |
79.9387 USDT |
816,330.1121 |
82.5100 USDT |
77.9800 USDT |
82.9800 USDT |
78.2800 USDT |
| 2022-05-05 |
81.9871 USDT |
1,067,850.2091 |
86.2000 USDT |
79.0600 USDT |
87.8300 USDT |
82.9000 USDT |
| 2022-05-04 |
85.1989 USDT |
598,822.8341 |
82.7600 USDT |
81.9800 USDT |
88.0700 USDT |
86.1900 USDT |
| 2022-05-03 |
83.5203 USDT |
399,470.5533 |
84.0800 USDT |
81.4900 USDT |
85.7200 USDT |
82.6700 USDT |
| 2022-05-02 |
83.1730 USDT |
510,492.6550 |
81.9700 USDT |
80.5200 USDT |
84.8300 USDT |
84.1000 USDT |
| 2022-05-01 |
80.3819 USDT |
386,173.9081 |
78.2200 USDT |
77.0000 USDT |
82.6700 USDT |
82.0700 USDT |
| 2022-04-30 |
81.7683 USDT |
276,811.7158 |
84.8500 USDT |
76.9800 USDT |
86.6400 USDT |
78.2900 USDT |
| 2022-04-29 |
86.3568 USDT |
501,769.2359 |
88.8200 USDT |
84.2200 USDT |
89.2800 USDT |
84.7000 USDT |
| 2022-04-28 |
89.5889 USDT |
706,268.3890 |
89.2800 USDT |
87.3400 USDT |
92.1000 USDT |
88.7000 USDT |
| 2022-04-27 |
89.0412 USDT |
501,815.4917 |
88.6500 USDT |
87.8000 USDT |
90.7100 USDT |
89.3800 USDT |
| 2022-04-26 |
91.9330 USDT |
807,632.3394 |
97.1100 USDT |
87.3200 USDT |
97.5100 USDT |
88.5300 USDT |
| 2022-04-25 |
91.5991 USDT |
823,763.5801 |
90.2600 USDT |
87.2400 USDT |
97.1700 USDT |
97.1500 USDT |
| 2022-04-24 |
90.3452 USDT |
263,553.9218 |
88.9900 USDT |
88.6900 USDT |
92.3500 USDT |
90.2400 USDT |
| 2022-04-23 |
92.0356 USDT |
169,557.0045 |
93.8700 USDT |
88.8500 USDT |
94.1600 USDT |
89.1600 USDT |
| 2022-04-22 |
93.6860 USDT |
554,789.8196 |
90.6900 USDT |
90.3800 USDT |
97.0200 USDT |
93.2700 USDT |
| 2022-04-21 |
95.5687 USDT |
705,693.5023 |
95.0000 USDT |
90.0000 USDT |
99.4900 USDT |
90.8500 USDT |
| 2022-04-20 |
95.2946 USDT |
568,260.2231 |
95.4700 USDT |
93.4500 USDT |
97.2400 USDT |
95.0500 USDT |
| 2022-04-19 |
91.7462 USDT |
384,341.1844 |
90.7700 USDT |
88.4900 USDT |
104.6000 USDT |
95.5900 USDT |
| 2022-04-18 |
82.8553 USDT |
764,590.4303 |
77.1500 USDT |
75.9700 USDT |
89.5300 USDT |
89.1400 USDT |
| 2022-04-17 |
80.5983 USDT |
282,368.0675 |
80.7800 USDT |
77.1200 USDT |
82.3500 USDT |
77.2600 USDT |
| 2022-04-16 |
80.7458 USDT |
231,089.5453 |
80.5500 USDT |
80.2500 USDT |
81.5100 USDT |
81.0600 USDT |
| 2022-04-15 |
81.0659 USDT |
301,180.3176 |
81.9100 USDT |
79.3900 USDT |
82.2800 USDT |
80.5800 USDT |
| 2022-04-14 |
84.9791 USDT |
431,018.9153 |
88.1400 USDT |
80.0900 USDT |
89.6000 USDT |
81.9600 USDT |
| 2022-04-13 |
85.8839 USDT |
697,901.7527 |
84.2500 USDT |
83.0600 USDT |
88.1700 USDT |
88.1000 USDT |
| 2022-04-12 |
84.6100 USDT |
846,534.2904 |
82.1500 USDT |
81.6800 USDT |
88.4900 USDT |
83.8500 USDT |
| 2022-04-11 |
86.0096 USDT |
889,384.0631 |
91.9300 USDT |
80.9300 USDT |
92.1200 USDT |
82.2300 USDT |
| 2022-04-10 |
94.4960 USDT |
326,874.5653 |
97.4000 USDT |
92.6800 USDT |
97.4800 USDT |
92.9600 USDT |
| 2022-04-09 |
94.3513 USDT |
283,216.3580 |
94.7400 USDT |
92.7600 USDT |
96.5700 USDT |
96.5700 USDT |
| 2022-04-08 |
99.7216 USDT |
648,303.4545 |
103.4400 USDT |
93.3300 USDT |
106.4000 USDT |
93.8600 USDT |
| 2022-04-07 |
105.8787 USDT |
553,508.7182 |
107.7300 USDT |
100.8100 USDT |
109.4400 USDT |
103.7600 USDT |