Identifier on Bithumb Global: LUNA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-18 |
34.8543 USDT |
602,860.1600 |
34.6213 USDT |
33.1174 USDT |
36.0690 USDT |
34.2597 USDT |
| 2021-09-17 |
35.5466 USDT |
621,206.5847 |
37.9029 USDT |
34.0621 USDT |
38.6180 USDT |
34.5288 USDT |
| 2021-09-16 |
37.3775 USDT |
772,990.3288 |
39.9848 USDT |
34.1000 USDT |
40.0092 USDT |
37.8976 USDT |
| 2021-09-15 |
37.6066 USDT |
841,226.9938 |
35.7402 USDT |
35.0000 USDT |
118.5591 USDT |
39.5760 USDT |
| 2021-09-14 |
36.2309 USDT |
802,205.4537 |
35.9626 USDT |
35.0276 USDT |
41.3860 USDT |
35.5777 USDT |
| 2021-09-13 |
35.0642 USDT |
1,408,127.7638 |
39.4633 USDT |
32.2200 USDT |
39.7331 USDT |
35.9416 USDT |
| 2021-09-12 |
39.5687 USDT |
664,833.9576 |
38.8480 USDT |
37.7674 USDT |
42.0380 USDT |
39.7615 USDT |
| 2021-09-11 |
38.7733 USDT |
607,899.0954 |
38.9260 USDT |
36.6148 USDT |
42.2800 USDT |
38.8185 USDT |
| 2021-09-10 |
33.6543 USDT |
1,121,127.2627 |
29.0854 USDT |
27.9500 USDT |
41.4201 USDT |
38.7286 USDT |
| 2021-09-09 |
28.8287 USDT |
964,553.0900 |
29.5167 USDT |
27.1000 USDT |
30.0000 USDT |
29.1656 USDT |
| 2021-09-08 |
27.4785 USDT |
1,403,591.3792 |
27.4938 USDT |
24.8560 USDT |
32.9999 USDT |
29.7255 USDT |
| 2021-09-07 |
28.7906 USDT |
2,009,960.1700 |
30.9879 USDT |
21.0000 USDT |
99.9000 USDT |
27.6342 USDT |
| 2021-09-06 |
31.2476 USDT |
782,799.3997 |
32.3023 USDT |
20.7803 USDT |
35.0260 USDT |
31.0267 USDT |
| 2021-09-05 |
31.9539 USDT |
781,117.7856 |
31.2364 USDT |
31.0000 USDT |
35.2000 USDT |
32.3257 USDT |
| 2021-09-04 |
31.4883 USDT |
572,071.5800 |
32.2339 USDT |
31.0003 USDT |
32.3008 USDT |
31.2195 USDT |
| 2021-09-03 |
31.7720 USDT |
1,022,503.7177 |
31.7267 USDT |
30.0000 USDT |
33.1486 USDT |
31.3203 USDT |
| 2021-09-02 |
32.4135 USDT |
946,036.6500 |
32.5518 USDT |
30.0030 USDT |
32.8921 USDT |
32.6992 USDT |
| 2021-09-01 |
32.1120 USDT |
898,743.9694 |
32.4586 USDT |
30.1875 USDT |
32.8921 USDT |
32.1105 USDT |
| 2021-08-31 |
33.9352 USDT |
824,469.9246 |
33.7595 USDT |
32.2000 USDT |
35.3635 USDT |
32.7900 USDT |
| 2021-08-30 |
33.6779 USDT |
751,413.8200 |
33.5476 USDT |
32.2000 USDT |
35.5553 USDT |
33.7995 USDT |
| 2021-08-29 |
33.4881 USDT |
579,351.2724 |
32.9807 USDT |
31.9501 USDT |
35.5555 USDT |
33.6123 USDT |
| 2021-08-28 |
31.4524 USDT |
463,439.6247 |
28.0418 USDT |
27.9883 USDT |
35.0000 USDT |
32.9289 USDT |
| 2021-08-27 |
28.0323 USDT |
836,453.3226 |
25.9795 USDT |
25.7117 USDT |
30.4941 USDT |
27.9918 USDT |
| 2021-08-26 |
25.9963 USDT |
674,532.3259 |
27.8265 USDT |
23.7809 USDT |
27.8907 USDT |
26.2082 USDT |
| 2021-08-25 |
29.8861 USDT |
746,802.1491 |
31.3107 USDT |
0.0425 USDT |
33.0000 USDT |
27.8256 USDT |
| 2021-08-24 |
31.3133 USDT |
840,520.9777 |
28.2824 USDT |
27.9912 USDT |
34.5025 USDT |
31.5927 USDT |
| 2021-08-23 |
28.1963 USDT |
859,854.3300 |
27.6403 USDT |
26.6864 USDT |
29.6307 USDT |
28.2586 USDT |
| 2021-08-22 |
27.6884 USDT |
604,167.8489 |
30.9975 USDT |
26.4867 USDT |
30.9975 USDT |
27.7008 USDT |
| 2021-08-21 |
30.0705 USDT |
509,939.8138 |
29.9302 USDT |
18.0000 USDT |
35.4444 USDT |
30.9975 USDT |
| 2021-08-20 |
31.0399 USDT |
770,509.1600 |
29.3867 USDT |
28.4694 USDT |
32.7724 USDT |
29.8658 USDT |
| 2021-08-19 |
30.6001 USDT |
267,823.8001 |
28.8138 USDT |
26.5000 USDT |
39.0000 USDT |
29.3867 USDT |
| 2021-08-18 |
26.5140 USDT |
871,209.9970 |
25.7171 USDT |
23.6500 USDT |
29.8600 USDT |
29.1399 USDT |
| 2021-08-17 |
24.0933 USDT |
499,677.5498 |
23.4243 USDT |
21.1904 USDT |
27.8013 USDT |
25.7959 USDT |
| 2021-08-16 |
21.2943 USDT |
1,034,672.5485 |
18.6884 USDT |
10.1466 USDT |
24.4998 USDT |
23.4843 USDT |
| 2021-08-15 |
17.6749 USDT |
894,106.9800 |
17.7806 USDT |
15.5000 USDT |
19.1000 USDT |
18.6567 USDT |
| 2021-08-14 |
17.9348 USDT |
817,035.1300 |
18.4487 USDT |
17.2288 USDT |
18.4487 USDT |
17.7564 USDT |
| 2021-08-13 |
17.3872 USDT |
1,041,893.0197 |
15.9175 USDT |
15.8738 USDT |
19.9000 USDT |
18.4544 USDT |
| 2021-08-12 |
16.9642 USDT |
1,031,241.9600 |
17.7762 USDT |
15.5000 USDT |
18.9998 USDT |
15.8934 USDT |
| 2021-08-11 |
17.1343 USDT |
632,915.0409 |
16.0421 USDT |
16.0211 USDT |
25.0000 USDT |
17.8251 USDT |
| 2021-08-10 |
14.3367 USDT |
1,006,867.7400 |
13.9595 USDT |
13.1120 USDT |
16.5082 USDT |
16.0034 USDT |
| 2021-08-09 |
13.7764 USDT |
1,319,966.1337 |
13.6787 USDT |
13.1000 USDT |
14.5154 USDT |
13.9085 USDT |
| 2021-08-08 |
14.4695 USDT |
1,129,418.9935 |
15.0082 USDT |
13.3513 USDT |
18.0000 USDT |
13.6685 USDT |
| 2021-08-07 |
15.0852 USDT |
1,167,118.4505 |
15.2023 USDT |
14.6575 USDT |
15.5000 USDT |
15.3547 USDT |
| 2021-08-06 |
14.6711 USDT |
1,303,839.3639 |
13.9680 USDT |
12.5243 USDT |
15.5000 USDT |
15.1808 USDT |
| 2021-08-05 |
13.5211 USDT |
1,127,542.7600 |
12.4526 USDT |
12.1634 USDT |
14.9955 USDT |
13.9308 USDT |
| 2021-08-04 |
14.3961 USDT |
197,591.9368 |
14.3570 USDT |
10.1466 USDT |
18.0000 USDT |
12.3927 USDT |
| 2021-08-03 |
11.3012 USDT |
219,150.4140 |
9.1016 USDT |
9.1014 USDT |
15.8000 USDT |
14.3570 USDT |
| 2021-08-02 |
10.9047 USDT |
899.5971 |
8.0005 USDT |
8.0005 USDT |
12.8800 USDT |
12.8599 USDT |
| 2021-08-01 |
8.2263 USDT |
486,940.7575 |
8.1153 USDT |
8.0002 USDT |
11.4899 USDT |
8.0005 USDT |
| 2021-07-31 |
7.9740 USDT |
368,026.5517 |
8.6000 USDT |
7.3183 USDT |
8.6000 USDT |
8.1588 USDT |