Market [unlinked] / USD
Identifier on Bittrex: LUNA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-04 |
87.0528 USD |
550.6402 |
88.0830 USD |
83.5030 USD |
88.6940 USD |
84.4340 USD |
| 2022-01-03 |
91.7508 USD |
331.5570 |
89.2400 USD |
89.2400 USD |
93.6990 USD |
91.3070 USD |
| 2022-01-02 |
89.8000 USD |
258.5963 |
91.5720 USD |
88.1180 USD |
92.2670 USD |
88.8540 USD |
| 2022-01-01 |
88.9342 USD |
775.7670 |
85.8550 USD |
85.8350 USD |
90.1510 USD |
89.3370 USD |
| 2021-12-31 |
87.8467 USD |
689.5386 |
84.6860 USD |
84.6860 USD |
90.7180 USD |
85.6590 USD |
| 2021-12-30 |
83.8489 USD |
522.5250 |
82.3020 USD |
81.2000 USD |
86.3440 USD |
83.8820 USD |
| 2021-12-29 |
85.6290 USD |
618.2868 |
86.4060 USD |
82.6030 USD |
87.4600 USD |
86.1800 USD |
| 2021-12-28 |
89.9455 USD |
835.2908 |
90.9190 USD |
85.4770 USD |
93.0860 USD |
85.4770 USD |
| 2021-12-27 |
97.0933 USD |
1,065.0422 |
99.6700 USD |
93.4510 USD |
103.3950 USD |
93.9470 USD |
| 2021-12-26 |
98.7615 USD |
271.4482 |
98.0580 USD |
96.0000 USD |
100.5870 USD |
98.5740 USD |
| 2021-12-25 |
97.1012 USD |
1,023.7405 |
95.4020 USD |
95.0160 USD |
100.8000 USD |
99.3180 USD |
| 2021-12-24 |
97.4106 USD |
2,966.0304 |
94.7850 USD |
94.5170 USD |
101.2950 USD |
96.0960 USD |
| 2021-12-23 |
90.7830 USD |
2,582.8313 |
85.5990 USD |
84.3160 USD |
94.9490 USD |
93.0890 USD |
| 2021-12-22 |
91.0840 USD |
3,171.0112 |
89.0780 USD |
79.0000 USD |
97.5250 USD |
89.8870 USD |
| 2021-12-21 |
83.6499 USD |
2,487.5318 |
82.3930 USD |
79.8770 USD |
88.0000 USD |
88.0000 USD |
| 2021-12-20 |
78.0322 USD |
2,391.0385 |
77.0020 USD |
72.2830 USD |
81.6980 USD |
79.7180 USD |
| 2021-12-19 |
74.5309 USD |
1,650.8279 |
73.6370 USD |
72.4150 USD |
75.3800 USD |
75.1670 USD |
| 2021-12-18 |
64.2567 USD |
10,575.7418 |
64.2430 USD |
62.4660 USD |
72.8920 USD |
71.3570 USD |
| 2021-12-17 |
64.7710 USD |
2,133.6038 |
65.4880 USD |
60.8110 USD |
68.8800 USD |
66.0530 USD |
| 2021-12-16 |
64.7821 USD |
3,132.6906 |
61.7470 USD |
61.5750 USD |
67.8060 USD |
65.8140 USD |
| 2021-12-15 |
57.6775 USD |
5,851.6837 |
60.5030 USD |
54.9270 USD |
60.5030 USD |
56.3390 USD |
| 2021-12-14 |
56.5909 USD |
1,945.4045 |
52.8400 USD |
52.8400 USD |
60.1600 USD |
56.9490 USD |
| 2021-12-13 |
58.5330 USD |
1,146.4188 |
62.3240 USD |
54.8650 USD |
62.3550 USD |
55.6340 USD |
| 2021-12-12 |
61.2710 USD |
3,901.5590 |
60.1620 USD |
58.0000 USD |
61.8010 USD |
61.5080 USD |
| 2021-12-11 |
62.5653 USD |
3,836.3714 |
61.0890 USD |
59.9890 USD |
63.5980 USD |
61.6470 USD |
| 2021-12-10 |
67.1217 USD |
2,662.2379 |
67.6850 USD |
55.8490 USD |
73.6140 USD |
61.4580 USD |
| 2021-12-09 |
73.0270 USD |
3,369.8568 |
75.3690 USD |
69.5660 USD |
76.4960 USD |
69.9090 USD |
| 2021-12-08 |
68.0136 USD |
4,350.1899 |
68.7690 USD |
65.5260 USD |
73.0430 USD |
70.2680 USD |
| 2021-12-07 |
70.4480 USD |
4,216.4094 |
68.4580 USD |
65.9150 USD |
74.4660 USD |
69.8590 USD |
| 2021-12-06 |
63.8731 USD |
9,471.6722 |
66.1830 USD |
60.2220 USD |
67.6810 USD |
62.4010 USD |
| 2021-12-05 |
72.4281 USD |
12,397.4020 |
75.2000 USD |
65.8630 USD |
78.1630 USD |
68.7570 USD |
| 2021-12-04 |
58.7958 USD |
6,263.8608 |
62.7330 USD |
50.2060 USD |
66.0910 USD |
65.2500 USD |
| 2021-12-03 |
68.0695 USD |
4,964.4749 |
66.9130 USD |
64.1880 USD |
70.9950 USD |
66.7440 USD |
| 2021-12-02 |
64.5454 USD |
1,910.6671 |
63.2460 USD |
57.9430 USD |
66.7820 USD |
64.5250 USD |
| 2021-12-01 |
60.0717 USD |
1,729.2361 |
58.7110 USD |
55.8280 USD |
63.3000 USD |
62.3220 USD |
| 2021-11-30 |
54.7874 USD |
3,608.3029 |
51.4660 USD |
48.0000 USD |
59.4510 USD |
57.7180 USD |
| 2021-11-29 |
50.2955 USD |
1,934.1568 |
50.1560 USD |
47.9670 USD |
52.8130 USD |
52.3280 USD |
| 2021-11-28 |
46.5491 USD |
3,441.2017 |
44.0940 USD |
42.3290 USD |
49.1420 USD |
49.0500 USD |
| 2021-11-27 |
42.9780 USD |
1,912.1653 |
41.3480 USD |
41.3360 USD |
44.2840 USD |
42.4730 USD |
| 2021-11-26 |
40.8833 USD |
4,631.1544 |
43.8410 USD |
38.3450 USD |
44.5570 USD |
41.3010 USD |
| 2021-11-25 |
41.7390 USD |
1,872.8004 |
38.7530 USD |
38.7530 USD |
43.0880 USD |
42.8000 USD |
| 2021-11-24 |
39.3611 USD |
1,981.0775 |
42.3480 USD |
38.0000 USD |
42.3480 USD |
38.6860 USD |
| 2021-11-23 |
41.0167 USD |
2,137.9033 |
41.2800 USD |
39.8000 USD |
42.4130 USD |
42.2740 USD |
| 2021-11-22 |
41.6527 USD |
1,224.6229 |
43.2900 USD |
40.5410 USD |
43.2900 USD |
41.1880 USD |
| 2021-11-21 |
43.7216 USD |
947.8930 |
45.0790 USD |
42.9040 USD |
45.0790 USD |
43.3940 USD |
| 2021-11-20 |
42.2136 USD |
783.7255 |
42.5890 USD |
41.5000 USD |
43.9100 USD |
41.5330 USD |
| 2021-11-19 |
41.8735 USD |
1,139.8639 |
41.3560 USD |
39.8400 USD |
43.3720 USD |
42.8030 USD |
| 2021-11-18 |
41.5022 USD |
2,169.8941 |
43.0920 USD |
38.9180 USD |
45.0610 USD |
41.3300 USD |
| 2021-11-17 |
42.4397 USD |
1,371.1084 |
43.0510 USD |
40.0000 USD |
43.7480 USD |
43.4170 USD |
| 2021-11-16 |
44.3269 USD |
3,901.6847 |
48.0000 USD |
41.2040 USD |
48.0000 USD |
44.4410 USD |