Market [unlinked] / USD
Identifier on Bittrex: LUNA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-23 |
58.3505 USD |
8,294.6059 |
55.7520 USD |
55.2390 USD |
63.8530 USD |
60.2220 USD |
| 2022-02-22 |
50.9297 USD |
2,099.4459 |
50.2250 USD |
48.4630 USD |
55.0600 USD |
53.6580 USD |
| 2022-02-21 |
51.6642 USD |
697.9034 |
49.8810 USD |
49.3500 USD |
53.4050 USD |
52.5900 USD |
| 2022-02-20 |
48.8864 USD |
576.8898 |
50.0000 USD |
47.4170 USD |
50.6940 USD |
49.6360 USD |
| 2022-02-19 |
50.9425 USD |
290.2571 |
51.4440 USD |
50.4490 USD |
52.1470 USD |
50.6940 USD |
| 2022-02-18 |
50.5226 USD |
1,854.9250 |
50.3330 USD |
49.1810 USD |
51.8240 USD |
50.4490 USD |
| 2022-02-17 |
53.1872 USD |
1,827.4322 |
56.3570 USD |
50.6460 USD |
57.0760 USD |
50.6460 USD |
| 2022-02-16 |
57.9990 USD |
6,761.1955 |
56.8590 USD |
55.4430 USD |
58.2000 USD |
56.3000 USD |
| 2022-02-15 |
55.8243 USD |
354.3948 |
54.9820 USD |
54.5420 USD |
56.8460 USD |
56.2430 USD |
| 2022-02-14 |
53.5345 USD |
135.6778 |
52.2390 USD |
51.8940 USD |
54.1810 USD |
54.1150 USD |
| 2022-02-13 |
53.1652 USD |
2,206.7346 |
52.1840 USD |
51.2560 USD |
53.5180 USD |
51.2560 USD |
| 2022-02-12 |
52.1761 USD |
120.8962 |
50.9700 USD |
50.9700 USD |
52.9260 USD |
52.9260 USD |
| 2022-02-11 |
52.6082 USD |
1,257.1598 |
52.0000 USD |
51.0000 USD |
54.5670 USD |
51.0000 USD |
| 2022-02-10 |
55.9695 USD |
525.5129 |
57.1420 USD |
53.8150 USD |
57.1880 USD |
56.6070 USD |
| 2022-02-09 |
56.3240 USD |
534.4874 |
57.4000 USD |
54.6560 USD |
57.8450 USD |
57.4580 USD |
| 2022-02-08 |
56.6984 USD |
1,868.7007 |
59.2330 USD |
55.0000 USD |
59.7570 USD |
57.5800 USD |
| 2022-02-07 |
57.4727 USD |
11,914.0604 |
55.8890 USD |
54.7510 USD |
58.8000 USD |
57.5000 USD |
| 2022-02-06 |
54.9855 USD |
381.5035 |
55.5950 USD |
53.1550 USD |
56.8540 USD |
54.4680 USD |
| 2022-02-05 |
54.3766 USD |
12,033.7462 |
54.1540 USD |
53.6300 USD |
57.5920 USD |
55.0270 USD |
| 2022-02-04 |
51.2946 USD |
1,924.8224 |
50.9210 USD |
49.3610 USD |
53.4260 USD |
51.5000 USD |
| 2022-02-03 |
48.0480 USD |
18,564.2973 |
48.1780 USD |
46.6050 USD |
50.8000 USD |
50.5900 USD |
| 2022-02-02 |
51.6163 USD |
762.3454 |
52.4760 USD |
47.7830 USD |
53.4090 USD |
48.6230 USD |
| 2022-02-01 |
52.2549 USD |
1,411.3851 |
51.8500 USD |
50.8330 USD |
54.0000 USD |
51.0000 USD |
| 2022-01-31 |
48.7164 USD |
1,002.3907 |
46.2030 USD |
43.6840 USD |
52.0610 USD |
51.0620 USD |
| 2022-01-30 |
50.0979 USD |
697.3570 |
50.7310 USD |
48.5430 USD |
51.0660 USD |
48.5430 USD |
| 2022-01-29 |
52.1658 USD |
1,432.4558 |
50.7030 USD |
50.7030 USD |
53.4500 USD |
51.4860 USD |
| 2022-01-28 |
49.3941 USD |
16,235.7315 |
54.9000 USD |
47.6050 USD |
55.4000 USD |
49.2380 USD |
| 2022-01-27 |
57.5716 USD |
1,988.2896 |
59.0410 USD |
53.6210 USD |
61.0000 USD |
54.6000 USD |
| 2022-01-26 |
62.8641 USD |
1,609.6106 |
62.6280 USD |
59.8030 USD |
65.7190 USD |
59.8030 USD |
| 2022-01-25 |
63.5293 USD |
883.9986 |
65.6020 USD |
60.3470 USD |
66.5210 USD |
64.3430 USD |
| 2022-01-24 |
63.3282 USD |
2,393.1211 |
68.5890 USD |
59.4230 USD |
68.5890 USD |
67.2010 USD |
| 2022-01-23 |
68.1502 USD |
715.2729 |
65.3660 USD |
64.6370 USD |
69.8070 USD |
65.8520 USD |
| 2022-01-22 |
59.3696 USD |
7,420.6689 |
63.6730 USD |
53.8790 USD |
65.8050 USD |
63.4390 USD |
| 2022-01-21 |
73.8912 USD |
2,994.8656 |
77.3840 USD |
63.0000 USD |
79.3240 USD |
63.0000 USD |
| 2022-01-20 |
78.5558 USD |
745.3262 |
80.2020 USD |
50.0000 USD |
84.5910 USD |
83.3000 USD |
| 2022-01-19 |
78.5690 USD |
909.7012 |
80.0000 USD |
76.3450 USD |
81.8600 USD |
81.8500 USD |
| 2022-01-18 |
76.1735 USD |
456.7611 |
77.6030 USD |
73.8730 USD |
78.2180 USD |
77.9950 USD |
| 2022-01-17 |
80.1609 USD |
443.2294 |
86.3860 USD |
78.7000 USD |
86.3860 USD |
80.2040 USD |
| 2022-01-16 |
85.2110 USD |
493.3876 |
87.2400 USD |
84.5000 USD |
87.2400 USD |
84.5000 USD |
| 2022-01-15 |
81.2588 USD |
361.0044 |
81.1120 USD |
80.6580 USD |
85.1030 USD |
85.0360 USD |
| 2022-01-14 |
81.1225 USD |
351.3026 |
78.4140 USD |
76.8350 USD |
82.8250 USD |
81.4020 USD |
| 2022-01-13 |
81.4536 USD |
828.6187 |
81.5320 USD |
79.5640 USD |
83.5000 USD |
81.0000 USD |
| 2022-01-12 |
76.8121 USD |
1,421.7265 |
73.7020 USD |
72.8880 USD |
79.8450 USD |
79.8450 USD |
| 2022-01-11 |
72.9845 USD |
321.9120 |
68.5000 USD |
68.5000 USD |
74.6000 USD |
73.7950 USD |
| 2022-01-10 |
70.5553 USD |
4,055.3890 |
72.7320 USD |
65.2000 USD |
73.3130 USD |
69.2580 USD |
| 2022-01-09 |
71.1976 USD |
2,145.6103 |
66.9610 USD |
65.9850 USD |
75.3000 USD |
74.9630 USD |
| 2022-01-08 |
68.1047 USD |
588.2323 |
69.8370 USD |
66.4310 USD |
70.3330 USD |
66.4310 USD |
| 2022-01-07 |
70.7040 USD |
4,218.4810 |
76.8850 USD |
68.1310 USD |
76.8850 USD |
71.2750 USD |
| 2022-01-06 |
76.6483 USD |
1,016.0578 |
78.0000 USD |
74.3610 USD |
79.7970 USD |
79.3660 USD |
| 2022-01-05 |
80.3004 USD |
1,723.4310 |
84.6050 USD |
77.9000 USD |
86.6820 USD |
80.0200 USD |