Identifier on DigiFinex: luna_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
0.5850 USDT |
8,232.3200 |
0.5995 USDT |
0.5975 USDT |
0.6022 USDT |
0.6013 USDT |
| 2024-05-03 |
0.5822 USDT |
115,459.9700 |
0.5904 USDT |
0.5870 USDT |
0.5930 USDT |
0.5931 USDT |
| 2024-05-02 |
0.5698 USDT |
97,286.6000 |
0.5830 USDT |
0.5732 USDT |
0.5814 USDT |
0.5787 USDT |
| 2024-05-01 |
0.5389 USDT |
240,330.8700 |
0.5393 USDT |
0.5329 USDT |
0.5399 USDT |
0.5452 USDT |
| 2024-04-30 |
0.5619 USDT |
144,269.7300 |
0.5434 USDT |
0.5360 USDT |
0.5456 USDT |
0.5557 USDT |
| 2024-04-29 |
0.5951 USDT |
80,635.4200 |
0.5868 USDT |
0.5848 USDT |
0.5904 USDT |
0.5896 USDT |
| 2024-04-28 |
0.6201 USDT |
80,306.5400 |
0.6223 USDT |
0.6015 USDT |
0.6073 USDT |
0.6034 USDT |
| 2024-04-27 |
0.6080 USDT |
89,449.2600 |
0.6073 USDT |
0.6032 USDT |
0.6092 USDT |
0.6163 USDT |
| 2024-04-26 |
0.6334 USDT |
132,071.0800 |
0.6300 USDT |
0.6212 USDT |
0.6271 USDT |
0.6269 USDT |
| 2024-04-25 |
0.6248 USDT |
143,580.6800 |
0.6359 USDT |
0.6305 USDT |
0.6373 USDT |
0.6376 USDT |
| 2024-04-24 |
0.6624 USDT |
352,445.2900 |
0.6767 USDT |
0.6299 USDT |
0.6427 USDT |
0.6416 USDT |
| 2024-04-23 |
0.6722 USDT |
183,082.1100 |
0.6730 USDT |
0.6653 USDT |
0.6714 USDT |
0.6690 USDT |
| 2024-04-22 |
0.6600 USDT |
171,555.2300 |
0.6634 USDT |
0.6526 USDT |
0.6621 USDT |
0.6626 USDT |
| 2024-04-21 |
0.6584 USDT |
211,298.2200 |
0.6575 USDT |
0.6369 USDT |
0.6495 USDT |
0.6540 USDT |
| 2024-04-20 |
0.6331 USDT |
619,453.5600 |
0.6152 USDT |
0.6142 USDT |
0.6193 USDT |
0.6660 USDT |
| 2024-04-19 |
0.6008 USDT |
141,080.3100 |
0.6167 USDT |
0.5934 USDT |
0.6069 USDT |
0.6003 USDT |
| 2024-04-18 |
0.5972 USDT |
193,925.7000 |
0.5991 USDT |
0.5939 USDT |
0.6050 USDT |
0.6072 USDT |
| 2024-04-17 |
0.5959 USDT |
365,191.6000 |
0.5891 USDT |
0.5713 USDT |
0.5911 USDT |
0.6003 USDT |
| 2024-04-16 |
0.5963 USDT |
158,925.3800 |
0.5982 USDT |
0.5951 USDT |
0.6061 USDT |
0.6102 USDT |
| 2024-04-15 |
0.6199 USDT |
553,455.0300 |
0.6385 USDT |
0.5722 USDT |
0.6025 USDT |
0.6001 USDT |
| 2024-04-14 |
0.5997 USDT |
313,388.2200 |
0.5983 USDT |
0.5912 USDT |
0.5995 USDT |
0.6278 USDT |
| 2024-04-13 |
0.6224 USDT |
1,442,289.8300 |
0.6825 USDT |
0.4990 USDT |
0.5338 USDT |
0.5106 USDT |
| 2024-04-12 |
0.7706 USDT |
1,161,298.7800 |
0.8301 USDT |
0.6101 USDT |
0.6482 USDT |
0.6441 USDT |
| 2024-04-11 |
0.8593 USDT |
179,851.0800 |
0.8609 USDT |
0.8362 USDT |
0.8519 USDT |
0.8496 USDT |
| 2024-04-10 |
0.8521 USDT |
130,508.0200 |
0.8463 USDT |
0.8431 USDT |
0.8559 USDT |
0.8675 USDT |
| 2024-04-09 |
0.9147 USDT |
242,338.7900 |
0.9156 USDT |
0.8754 USDT |
0.8847 USDT |
0.8810 USDT |
| 2024-04-08 |
0.9154 USDT |
163,514.9900 |
0.9298 USDT |
0.9182 USDT |
0.9279 USDT |
0.9308 USDT |
| 2024-04-07 |
0.9116 USDT |
118,839.4400 |
0.9145 USDT |
0.9015 USDT |
0.9096 USDT |
0.9016 USDT |
| 2024-04-06 |
0.8899 USDT |
129,949.8200 |
0.8863 USDT |
0.8815 USDT |
0.8863 USDT |
0.8984 USDT |
| 2024-04-05 |
0.9033 USDT |
388,050.5400 |
0.9020 USDT |
0.8770 USDT |
0.9128 USDT |
0.8827 USDT |
| 2024-04-04 |
0.9336 USDT |
333,007.3300 |
0.9366 USDT |
0.9140 USDT |
0.9331 USDT |
0.9206 USDT |
| 2024-04-03 |
0.9443 USDT |
184,904.6100 |
0.9473 USDT |
0.9023 USDT |
0.9242 USDT |
0.9278 USDT |
| 2024-04-02 |
0.9885 USDT |
296,155.3100 |
0.9662 USDT |
0.9544 USDT |
0.9768 USDT |
0.9685 USDT |
| 2024-04-01 |
1.0905 USDT |
196,827.2400 |
1.0585 USDT |
1.0366 USDT |
1.0532 USDT |
1.0718 USDT |
| 2024-03-31 |
1.1033 USDT |
390,844.3200 |
1.0969 USDT |
1.0881 USDT |
1.1035 USDT |
1.1378 USDT |
| 2024-03-30 |
1.0998 USDT |
206,247.7700 |
1.1085 USDT |
1.0673 USDT |
1.0846 USDT |
1.0720 USDT |
| 2024-03-29 |
1.1079 USDT |
177,325.8900 |
1.0977 USDT |
1.0743 USDT |
1.0923 USDT |
1.0845 USDT |
| 2024-03-28 |
1.1046 USDT |
380,284.1500 |
1.1052 USDT |
1.0880 USDT |
1.1109 USDT |
1.1142 USDT |
| 2024-03-27 |
1.1464 USDT |
297,574.7300 |
1.1233 USDT |
1.0862 USDT |
1.1057 USDT |
1.1055 USDT |
| 2024-03-26 |
1.2514 USDT |
677,923.5600 |
1.2368 USDT |
1.1638 USDT |
1.1885 USDT |
1.1842 USDT |
| 2024-03-25 |
1.2954 USDT |
529,192.2200 |
1.3288 USDT |
1.2455 USDT |
1.2646 USDT |
1.2617 USDT |
| 2024-03-24 |
1.1744 USDT |
2,093,652.5600 |
1.1109 USDT |
1.1036 USDT |
1.2047 USDT |
1.2849 USDT |
| 2024-03-23 |
1.0929 USDT |
537,118.8600 |
1.1028 USDT |
1.0668 USDT |
1.0812 USDT |
1.0748 USDT |
| 2024-03-22 |
0.9772 USDT |
1,515,074.7500 |
0.9017 USDT |
0.9005 USDT |
0.9181 USDT |
0.9801 USDT |
| 2024-03-21 |
0.9275 USDT |
633,353.8200 |
0.9272 USDT |
0.9095 USDT |
0.9413 USDT |
0.9332 USDT |
| 2024-03-20 |
0.8261 USDT |
523,200.2100 |
0.8388 USDT |
0.7949 USDT |
0.8304 USDT |
0.8481 USDT |
| 2024-03-19 |
0.8502 USDT |
286,300.2700 |
0.8356 USDT |
0.8168 USDT |
0.8352 USDT |
0.8541 USDT |
| 2024-03-18 |
0.9307 USDT |
416,802.5100 |
0.9183 USDT |
0.8894 USDT |
0.9161 USDT |
0.8978 USDT |
| 2024-03-17 |
0.8870 USDT |
171,974.3300 |
0.9044 USDT |
0.8960 USDT |
0.9049 USDT |
0.9046 USDT |
| 2024-03-16 |
0.9200 USDT |
375,867.6900 |
0.8924 USDT |
0.8510 USDT |
0.8723 USDT |
0.8664 USDT |