Identifier on Bithumb Global: LUNA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-06 |
111.8829 USDT |
903,640.2856 |
115.5300 USDT |
105.7200 USDT |
117.5100 USDT |
107.0300 USDT |
| 2022-04-05 |
116.4918 USDT |
551,121.0353 |
116.3400 USDT |
113.7800 USDT |
119.4500 USDT |
115.5200 USDT |
| 2022-04-04 |
113.2138 USDT |
704,666.3074 |
113.5700 USDT |
110.1000 USDT |
117.1800 USDT |
116.3600 USDT |
| 2022-04-03 |
114.2582 USDT |
340,489.2965 |
115.4800 USDT |
112.5800 USDT |
120.0000 USDT |
112.7300 USDT |
| 2022-04-02 |
111.2870 USDT |
577,023.9642 |
105.9400 USDT |
105.5100 USDT |
116.9700 USDT |
115.3000 USDT |
| 2022-04-01 |
103.9255 USDT |
727,875.7019 |
103.5400 USDT |
98.7300 USDT |
108.0500 USDT |
105.7100 USDT |
| 2022-03-31 |
106.6270 USDT |
407,240.1706 |
106.6600 USDT |
103.4500 USDT |
108.6100 USDT |
104.3900 USDT |
| 2022-03-30 |
107.0944 USDT |
303,729.7381 |
108.7000 USDT |
103.5200 USDT |
111.5000 USDT |
106.5000 USDT |
| 2022-03-29 |
104.2476 USDT |
488,120.6625 |
97.7100 USDT |
97.6800 USDT |
109.5200 USDT |
107.6400 USDT |
| 2022-03-28 |
96.2635 USDT |
450,387.8238 |
93.7000 USDT |
93.0700 USDT |
101.5600 USDT |
97.7000 USDT |
| 2022-03-27 |
91.2459 USDT |
413,753.4424 |
91.4500 USDT |
89.7200 USDT |
93.2200 USDT |
93.2200 USDT |
| 2022-03-26 |
90.2245 USDT |
161,974.9332 |
90.4800 USDT |
89.1500 USDT |
91.5800 USDT |
91.3800 USDT |
| 2022-03-25 |
92.8388 USDT |
410,212.2115 |
93.7800 USDT |
88.9400 USDT |
94.7200 USDT |
90.5500 USDT |
| 2022-03-24 |
94.0118 USDT |
526,137.9648 |
95.0700 USDT |
92.2700 USDT |
95.9700 USDT |
93.6100 USDT |
| 2022-03-23 |
93.8970 USDT |
328,230.3858 |
92.8700 USDT |
92.0000 USDT |
96.9100 USDT |
94.6200 USDT |
| 2022-03-22 |
94.1999 USDT |
545,849.2166 |
95.3500 USDT |
91.9700 USDT |
96.7700 USDT |
93.1200 USDT |
| 2022-03-21 |
94.6802 USDT |
403,323.1329 |
90.9100 USDT |
81.9500 USDT |
97.7300 USDT |
95.9900 USDT |
| 2022-03-20 |
92.1424 USDT |
132,075.5389 |
92.3300 USDT |
90.1100 USDT |
94.0500 USDT |
90.9700 USDT |
| 2022-03-19 |
90.2747 USDT |
186,268.1919 |
88.6600 USDT |
87.5200 USDT |
93.2700 USDT |
92.3200 USDT |
| 2022-03-18 |
85.3707 USDT |
269,410.2774 |
87.0700 USDT |
82.4300 USDT |
88.3000 USDT |
88.1700 USDT |
| 2022-03-17 |
88.3939 USDT |
261,895.8216 |
89.2800 USDT |
87.0100 USDT |
90.0600 USDT |
87.0100 USDT |
| 2022-03-16 |
88.6740 USDT |
1,181,206.3850 |
88.7600 USDT |
86.1700 USDT |
90.4700 USDT |
89.2300 USDT |
| 2022-03-15 |
91.7688 USDT |
676,500.8583 |
94.2500 USDT |
87.8600 USDT |
95.7000 USDT |
88.8000 USDT |
| 2022-03-14 |
91.3586 USDT |
789,784.7903 |
87.1400 USDT |
86.6100 USDT |
95.0800 USDT |
93.8400 USDT |
| 2022-03-13 |
87.9510 USDT |
689,561.7845 |
86.1300 USDT |
85.4600 USDT |
92.2800 USDT |
86.4800 USDT |
| 2022-03-12 |
90.0641 USDT |
673,262.7330 |
88.0400 USDT |
86.2400 USDT |
92.7500 USDT |
86.2400 USDT |
| 2022-03-11 |
88.0591 USDT |
820,955.2727 |
57.3900 USDT |
55.8400 USDT |
100.0000 USDT |
91.0300 USDT |
| 2022-03-10 |
55.7284 USDT |
1,426,660.4321 |
54.1000 USDT |
53.0600 USDT |
61.0000 USDT |
57.3900 USDT |
| 2022-03-09 |
51.3357 USDT |
1,246,373.9634 |
48.3300 USDT |
48.1800 USDT |
54.5000 USDT |
53.8200 USDT |
| 2022-03-08 |
48.9115 USDT |
1,165,826.1807 |
49.5900 USDT |
45.0300 USDT |
50.3800 USDT |
48.4400 USDT |
| 2022-03-07 |
50.1278 USDT |
1,411,779.0548 |
50.9800 USDT |
48.0000 USDT |
51.8000 USDT |
49.5800 USDT |
| 2022-03-06 |
51.2166 USDT |
881,620.5648 |
51.9700 USDT |
50.0300 USDT |
53.0100 USDT |
50.9600 USDT |
| 2022-03-05 |
52.5997 USDT |
635,427.1114 |
55.7600 USDT |
48.1100 USDT |
55.7900 USDT |
51.9300 USDT |
| 2022-03-04 |
56.3341 USDT |
1,082,064.6491 |
55.5900 USDT |
54.1000 USDT |
58.9000 USDT |
55.6400 USDT |
| 2022-03-03 |
55.5148 USDT |
435,644.1961 |
43.3300 USDT |
43.3300 USDT |
57.1500 USDT |
56.6200 USDT |
| 2022-03-02 |
52.4667 USDT |
1,038,098.0528 |
48.1100 USDT |
47.1200 USDT |
57.0000 USDT |
53.0800 USDT |
| 2022-03-01 |
50.8198 USDT |
1,182,705.8027 |
46.3300 USDT |
43.0000 USDT |
56.9900 USDT |
48.0600 USDT |
| 2022-02-28 |
41.1907 USDT |
1,210,223.7515 |
39.4000 USDT |
36.2300 USDT |
45.0000 USDT |
43.5400 USDT |
| 2022-02-27 |
39.3660 USDT |
864,418.2831 |
61.9900 USDT |
23.2500 USDT |
61.9900 USDT |
39.5800 USDT |
| 2022-02-26 |
39.3847 USDT |
558,427.7199 |
37.4600 USDT |
37.4300 USDT |
61.9900 USDT |
61.9900 USDT |
| 2022-02-25 |
37.5748 USDT |
940,237.1561 |
41.5000 USDT |
32.7900 USDT |
41.5000 USDT |
38.3000 USDT |
| 2022-02-24 |
33.8795 USDT |
1,497,004.1411 |
34.9800 USDT |
29.1200 USDT |
41.5000 USDT |
41.5000 USDT |
| 2022-02-23 |
36.6425 USDT |
920,690.8788 |
34.5200 USDT |
34.2700 USDT |
38.9600 USDT |
35.0400 USDT |
| 2022-02-22 |
33.2754 USDT |
1,137,432.0937 |
32.5300 USDT |
31.2200 USDT |
36.9900 USDT |
34.5400 USDT |
| 2022-02-21 |
33.2301 USDT |
1,034,949.3788 |
33.4200 USDT |
26.4200 USDT |
36.5000 USDT |
32.6100 USDT |
| 2022-02-20 |
33.0829 USDT |
668,799.9731 |
30.1900 USDT |
30.1900 USDT |
42.5500 USDT |
33.8300 USDT |
| 2022-02-19 |
41.4045 USDT |
483,455.2614 |
41.5100 USDT |
1.0000 USDT |
43.0000 USDT |
30.1900 USDT |
| 2022-02-18 |
42.3954 USDT |
930,148.9000 |
42.8400 USDT |
41.5000 USDT |
43.0300 USDT |
41.7200 USDT |
| 2022-02-17 |
42.8098 USDT |
1,101,871.8338 |
42.7400 USDT |
42.2100 USDT |
43.2900 USDT |
42.7100 USDT |
| 2022-02-16 |
42.8509 USDT |
691,887.4642 |
43.4500 USDT |
42.3100 USDT |
43.4500 USDT |
42.9200 USDT |