Market [unlinked] / USD
Identifier on Bittrex: LUNA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-14 |
82.9239 USD |
8,962.2701 |
88.1620 USD |
80.0000 USD |
89.7500 USD |
81.7620 USD |
| 2022-04-13 |
85.5498 USD |
785.0875 |
84.2460 USD |
83.0750 USD |
87.9660 USD |
87.3350 USD |
| 2022-04-12 |
84.9161 USD |
1,495.0254 |
82.4550 USD |
81.7090 USD |
88.1950 USD |
82.9280 USD |
| 2022-04-11 |
86.8743 USD |
2,988.0825 |
91.2550 USD |
82.0000 USD |
91.9230 USD |
82.0000 USD |
| 2022-04-10 |
94.2876 USD |
2,195.4563 |
97.3720 USD |
92.5000 USD |
97.3780 USD |
95.1060 USD |
| 2022-04-09 |
94.2745 USD |
1,820.7423 |
94.6940 USD |
92.2970 USD |
96.7370 USD |
94.2690 USD |
| 2022-04-08 |
99.2455 USD |
3,427.5938 |
103.7830 USD |
93.5410 USD |
106.3770 USD |
94.0820 USD |
| 2022-04-07 |
104.5874 USD |
3,582.3435 |
107.8870 USD |
101.5000 USD |
109.4950 USD |
103.1740 USD |
| 2022-04-06 |
109.8567 USD |
4,664.5083 |
114.8050 USD |
105.6110 USD |
117.9070 USD |
108.1090 USD |
| 2022-04-05 |
116.7885 USD |
2,085.5572 |
116.4500 USD |
113.8650 USD |
119.5040 USD |
113.8650 USD |
| 2022-04-04 |
112.0945 USD |
2,604.2901 |
112.7450 USD |
109.4830 USD |
115.3520 USD |
113.7850 USD |
| 2022-04-03 |
114.8926 USD |
2,522.0647 |
115.5500 USD |
111.8290 USD |
118.1260 USD |
113.1640 USD |
| 2022-04-02 |
113.4239 USD |
1,025.6117 |
107.0930 USD |
107.0260 USD |
116.0000 USD |
115.8270 USD |
| 2022-04-01 |
102.0961 USD |
2,595.1283 |
102.8650 USD |
98.6880 USD |
107.9970 USD |
105.1710 USD |
| 2022-03-31 |
104.6665 USD |
1,989.1765 |
106.5540 USD |
101.9560 USD |
108.7150 USD |
103.3930 USD |
| 2022-03-30 |
106.8807 USD |
1,425.2409 |
107.9050 USD |
104.0000 USD |
111.4830 USD |
105.5000 USD |
| 2022-03-29 |
105.4073 USD |
4,232.5364 |
98.0090 USD |
98.0090 USD |
109.9980 USD |
107.4440 USD |
| 2022-03-28 |
94.9720 USD |
3,644.5277 |
94.3260 USD |
92.9410 USD |
96.3650 USD |
95.3270 USD |
| 2022-03-27 |
91.4323 USD |
1,026.8704 |
91.7940 USD |
89.8590 USD |
93.0470 USD |
93.0470 USD |
| 2022-03-26 |
89.9638 USD |
2,371.3682 |
90.7210 USD |
88.8260 USD |
91.0360 USD |
90.7030 USD |
| 2022-03-25 |
92.6361 USD |
784.3820 |
93.7400 USD |
88.9530 USD |
94.9340 USD |
89.6680 USD |
| 2022-03-24 |
93.9679 USD |
3,463.1856 |
95.0900 USD |
91.8190 USD |
95.6710 USD |
93.9250 USD |
| 2022-03-23 |
93.8926 USD |
1,002.7623 |
93.2180 USD |
92.5070 USD |
96.3880 USD |
95.0000 USD |
| 2022-03-22 |
93.5853 USD |
621.8725 |
94.9500 USD |
92.2970 USD |
96.3650 USD |
93.0580 USD |
| 2022-03-21 |
95.1992 USD |
788.5231 |
91.1370 USD |
90.5980 USD |
97.0820 USD |
96.5800 USD |
| 2022-03-20 |
91.3254 USD |
1,926.2902 |
91.6300 USD |
90.0150 USD |
94.4640 USD |
90.7220 USD |
| 2022-03-19 |
90.0375 USD |
2,060.8905 |
88.6870 USD |
87.5700 USD |
93.5490 USD |
92.2160 USD |
| 2022-03-18 |
85.1349 USD |
2,564.9629 |
86.5000 USD |
82.7000 USD |
88.0380 USD |
86.9440 USD |
| 2022-03-17 |
88.4291 USD |
994.1306 |
88.7710 USD |
87.3060 USD |
90.2790 USD |
87.5260 USD |
| 2022-03-16 |
88.0198 USD |
1,396.3917 |
88.6510 USD |
86.3010 USD |
90.5880 USD |
87.1560 USD |
| 2022-03-15 |
91.6534 USD |
1,862.2850 |
94.9340 USD |
87.9040 USD |
95.5720 USD |
88.4650 USD |
| 2022-03-14 |
91.3800 USD |
1,094.0012 |
86.9750 USD |
86.9750 USD |
94.7010 USD |
91.6330 USD |
| 2022-03-13 |
88.4091 USD |
757.0440 |
86.0210 USD |
85.4000 USD |
92.4460 USD |
88.6630 USD |
| 2022-03-12 |
90.8810 USD |
997.6840 |
89.8680 USD |
87.7690 USD |
92.4740 USD |
89.4100 USD |
| 2022-03-11 |
93.5163 USD |
2,194.5201 |
100.9280 USD |
88.3710 USD |
100.9540 USD |
90.7240 USD |
| 2022-03-10 |
98.7733 USD |
3,128.4128 |
98.2000 USD |
92.2250 USD |
104.3420 USD |
100.4150 USD |
| 2022-03-09 |
96.7000 USD |
4,347.9511 |
86.5000 USD |
86.5000 USD |
104.7110 USD |
98.8870 USD |
| 2022-03-08 |
82.4464 USD |
1,738.0235 |
77.3700 USD |
77.3700 USD |
86.8950 USD |
84.5470 USD |
| 2022-03-07 |
79.4434 USD |
2,942.0293 |
79.5800 USD |
75.7910 USD |
83.2620 USD |
77.5790 USD |
| 2022-03-06 |
83.6263 USD |
1,638.9910 |
88.2050 USD |
81.4570 USD |
88.2550 USD |
85.1830 USD |
| 2022-03-05 |
83.8116 USD |
2,507.4214 |
82.1500 USD |
80.9820 USD |
86.4290 USD |
86.2950 USD |
| 2022-03-04 |
89.3638 USD |
4,041.6457 |
90.5810 USD |
83.8290 USD |
93.3560 USD |
84.2780 USD |
| 2022-03-03 |
89.8446 USD |
1,919.4261 |
92.2140 USD |
87.0000 USD |
94.0000 USD |
88.8590 USD |
| 2022-03-02 |
93.3289 USD |
2,242.2916 |
89.0390 USD |
88.3350 USD |
97.0000 USD |
90.3000 USD |
| 2022-03-01 |
89.8315 USD |
3,455.6846 |
91.3500 USD |
86.4340 USD |
94.7630 USD |
89.1330 USD |
| 2022-02-28 |
79.3875 USD |
3,614.7810 |
72.4520 USD |
70.5060 USD |
85.5000 USD |
84.6330 USD |
| 2022-02-27 |
75.3723 USD |
1,895.3154 |
77.9740 USD |
72.5310 USD |
78.8540 USD |
75.4300 USD |
| 2022-02-26 |
74.8219 USD |
2,864.5543 |
73.6390 USD |
72.4760 USD |
76.7000 USD |
75.4810 USD |
| 2022-02-25 |
68.2970 USD |
5,510.0305 |
65.0000 USD |
64.3990 USD |
100.0000 USD |
72.1020 USD |
| 2022-02-24 |
55.9005 USD |
6,429.5043 |
59.7210 USD |
50.8390 USD |
63.2180 USD |
62.1370 USD |