Identifier on DigiFinex: luna_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-23 |
1.7785 USDT |
70,239.1193 |
1.7463 USDT |
1.7368 USDT |
1.7549 USDT |
1.7560 USDT |
| 2023-02-22 |
1.7649 USDT |
133,881.6139 |
1.7515 USDT |
1.7437 USDT |
1.7639 USDT |
1.7662 USDT |
| 2023-02-21 |
1.8301 USDT |
158,638.1848 |
1.8168 USDT |
1.7477 USDT |
1.7825 USDT |
1.7823 USDT |
| 2023-02-20 |
1.8571 USDT |
123,696.2596 |
1.8622 USDT |
1.8555 USDT |
1.8627 USDT |
1.8614 USDT |
| 2023-02-19 |
1.8763 USDT |
145,056.9966 |
1.8284 USDT |
1.8205 USDT |
1.8425 USDT |
1.8474 USDT |
| 2023-02-18 |
1.9068 USDT |
131,833.0324 |
1.8994 USDT |
1.8613 USDT |
1.8779 USDT |
1.8747 USDT |
| 2023-02-17 |
1.8716 USDT |
258,646.5874 |
1.8923 USDT |
1.8730 USDT |
1.9132 USDT |
1.9128 USDT |
| 2023-02-16 |
1.9740 USDT |
810,597.3864 |
2.0011 USDT |
1.8782 USDT |
1.9160 USDT |
1.8973 USDT |
| 2023-02-15 |
1.9044 USDT |
246,197.7968 |
1.9650 USDT |
1.9539 USDT |
1.9769 USDT |
1.9773 USDT |
| 2023-02-14 |
1.8232 USDT |
113,828.5152 |
1.8354 USDT |
1.8340 USDT |
1.8441 USDT |
1.8459 USDT |
| 2023-02-13 |
1.7922 USDT |
179,879.6990 |
1.7849 USDT |
1.7406 USDT |
1.7739 USDT |
1.7940 USDT |
| 2023-02-12 |
1.8241 USDT |
253,861.5431 |
1.8477 USDT |
1.7445 USDT |
1.7913 USDT |
1.7859 USDT |
| 2023-02-11 |
1.8241 USDT |
59,993.9807 |
1.8278 USDT |
1.8107 USDT |
1.8242 USDT |
1.8239 USDT |
| 2023-02-10 |
1.7746 USDT |
171,091.4800 |
1.7677 USDT |
1.7456 USDT |
1.7833 USDT |
1.7923 USDT |
| 2023-02-09 |
1.9341 USDT |
416,708.9066 |
1.9391 USDT |
1.7946 USDT |
1.8552 USDT |
1.8152 USDT |
| 2023-02-08 |
2.0778 USDT |
131,240.5790 |
2.0376 USDT |
2.0133 USDT |
2.0327 USDT |
2.0411 USDT |
| 2023-02-07 |
2.0923 USDT |
596,082.5467 |
2.0734 USDT |
2.0348 USDT |
2.0969 USDT |
2.1276 USDT |
| 2023-02-06 |
2.0872 USDT |
93,851.0645 |
2.0944 USDT |
2.0734 USDT |
2.0808 USDT |
2.0776 USDT |
| 2023-02-05 |
2.1427 USDT |
209,560.0706 |
2.0420 USDT |
2.0115 USDT |
2.0447 USDT |
2.0764 USDT |
| 2023-02-04 |
2.2316 USDT |
108,812.2847 |
2.1950 USDT |
2.1789 USDT |
2.1908 USDT |
2.1917 USDT |
| 2023-02-03 |
2.2411 USDT |
536,503.3450 |
2.2079 USDT |
2.1765 USDT |
2.2132 USDT |
2.2685 USDT |
| 2023-02-02 |
2.1304 USDT |
215,130.6022 |
2.1477 USDT |
2.0370 USDT |
2.0800 USDT |
2.0784 USDT |
| 2023-02-01 |
2.0571 USDT |
490,300.3981 |
2.0575 USDT |
2.0575 USDT |
2.0992 USDT |
2.1187 USDT |
| 2023-01-31 |
2.0741 USDT |
325,251.1181 |
2.0842 USDT |
2.0131 USDT |
2.0828 USDT |
2.0502 USDT |
| 2023-01-30 |
2.0492 USDT |
494,833.7675 |
2.0679 USDT |
1.8260 USDT |
1.9557 USDT |
1.9481 USDT |
| 2023-01-29 |
2.1516 USDT |
183,431.4217 |
2.1740 USDT |
2.1514 USDT |
2.1652 USDT |
2.1702 USDT |
| 2023-01-28 |
2.1573 USDT |
166,270.1630 |
2.1280 USDT |
2.0820 USDT |
2.0994 USDT |
2.0947 USDT |
| 2023-01-27 |
2.1169 USDT |
87,935.7004 |
2.1322 USDT |
2.1151 USDT |
2.1400 USDT |
2.1372 USDT |
| 2023-01-26 |
2.1725 USDT |
124,868.0454 |
2.1383 USDT |
2.1334 USDT |
2.1566 USDT |
2.1493 USDT |
| 2023-01-25 |
2.1070 USDT |
296,326.8207 |
2.1061 USDT |
2.0972 USDT |
2.1123 USDT |
2.2209 USDT |
| 2023-01-24 |
2.2331 USDT |
476,926.3016 |
2.2528 USDT |
2.0038 USDT |
2.0645 USDT |
2.0411 USDT |
| 2023-01-23 |
2.2883 USDT |
235,754.9428 |
2.2449 USDT |
2.2361 USDT |
2.2560 USDT |
2.2560 USDT |
| 2023-01-22 |
2.3268 USDT |
710,145.4899 |
2.3657 USDT |
2.2020 USDT |
2.2535 USDT |
2.2533 USDT |
| 2023-01-21 |
2.2627 USDT |
497,535.3483 |
2.3434 USDT |
2.2574 USDT |
2.3168 USDT |
2.3144 USDT |
| 2023-01-20 |
1.9937 USDT |
787,447.5226 |
1.9706 USDT |
1.9691 USDT |
1.9799 USDT |
2.0957 USDT |
| 2023-01-19 |
1.8963 USDT |
203,033.2529 |
1.9502 USDT |
1.9127 USDT |
1.9413 USDT |
1.9502 USDT |
| 2023-01-18 |
1.9738 USDT |
482,838.9162 |
1.9195 USDT |
1.8663 USDT |
1.9076 USDT |
1.8866 USDT |
| 2023-01-17 |
2.0936 USDT |
242,492.0105 |
2.1008 USDT |
2.0291 USDT |
2.0737 USDT |
2.0520 USDT |
| 2023-01-16 |
2.0976 USDT |
499,366.5632 |
2.1253 USDT |
2.0801 USDT |
2.1390 USDT |
2.0950 USDT |
| 2023-01-15 |
1.9794 USDT |
994,982.9937 |
2.0783 USDT |
1.9753 USDT |
2.0800 USDT |
2.0994 USDT |
| 2023-01-14 |
1.8358 USDT |
262,676.1692 |
1.7880 USDT |
1.7821 USDT |
1.8142 USDT |
1.8444 USDT |
| 2023-01-13 |
1.6260 USDT |
515,762.2184 |
1.6325 USDT |
1.6154 USDT |
1.6357 USDT |
1.6868 USDT |
| 2023-01-12 |
1.5621 USDT |
180,292.1155 |
1.5805 USDT |
1.5716 USDT |
1.5865 USDT |
1.5905 USDT |
| 2023-01-11 |
1.5455 USDT |
339,264.3603 |
1.4872 USDT |
1.4872 USDT |
1.5090 USDT |
1.5147 USDT |
| 2023-01-10 |
1.5825 USDT |
298,042.4981 |
1.5767 USDT |
1.5546 USDT |
1.5765 USDT |
1.5782 USDT |
| 2023-01-09 |
1.6222 USDT |
1,292,555.8350 |
1.5740 USDT |
1.4566 USDT |
1.5388 USDT |
1.5080 USDT |
| 2023-01-08 |
1.3203 USDT |
125,261.6884 |
1.3240 USDT |
1.3185 USDT |
1.3355 USDT |
1.3476 USDT |
| 2023-01-07 |
1.3240 USDT |
46,578.3416 |
1.3132 USDT |
1.3108 USDT |
1.3160 USDT |
1.3158 USDT |
| 2023-01-06 |
1.3023 USDT |
79,383.9820 |
1.3238 USDT |
1.3173 USDT |
1.3243 USDT |
1.3286 USDT |
| 2023-01-05 |
1.3207 USDT |
50,955.1772 |
1.3147 USDT |
1.2942 USDT |
1.3143 USDT |
1.3004 USDT |