Identifier on DigiFinex: luna_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-02 |
63.8400 USDT |
83,331.0110 |
63.8385 USDT |
63.5239 USDT |
64.1884 USDT |
65.9999 USDT |
| 2021-12-01 |
60.4402 USDT |
225,545.3830 |
61.8766 USDT |
61.0041 USDT |
63.1538 USDT |
63.0777 USDT |
| 2021-11-30 |
55.7563 USDT |
92,449.9110 |
58.1557 USDT |
57.9453 USDT |
59.3175 USDT |
58.8202 USDT |
| 2021-11-29 |
50.0475 USDT |
28,850.6390 |
52.4016 USDT |
51.4608 USDT |
51.9403 USDT |
51.7971 USDT |
| 2021-11-28 |
46.1109 USDT |
56,824.4090 |
48.6509 USDT |
48.5723 USDT |
49.2295 USDT |
49.8099 USDT |
| 2021-11-27 |
42.9506 USDT |
36,031.6050 |
43.3775 USDT |
42.2260 USDT |
43.7095 USDT |
43.5681 USDT |
| 2021-11-26 |
41.5152 USDT |
44,215.1450 |
41.3510 USDT |
41.2537 USDT |
42.3953 USDT |
42.5251 USDT |
| 2021-11-25 |
40.9512 USDT |
49,161.1130 |
42.9111 USDT |
42.0541 USDT |
43.0525 USDT |
43.0060 USDT |
| 2021-11-24 |
39.6964 USDT |
52,633.1750 |
38.4404 USDT |
38.1275 USDT |
38.5324 USDT |
38.6575 USDT |
| 2021-11-23 |
41.5095 USDT |
14,038.7810 |
42.6299 USDT |
42.4786 USDT |
43.0257 USDT |
42.5540 USDT |
| 2021-11-22 |
41.5894 USDT |
31,330.7130 |
40.7276 USDT |
40.3968 USDT |
41.3327 USDT |
41.2983 USDT |
| 2021-11-21 |
43.7130 USDT |
12,091.4860 |
43.4640 USDT |
43.4640 USDT |
44.2859 USDT |
44.2859 USDT |
| 2021-11-20 |
43.0961 USDT |
18,906.6880 |
43.4388 USDT |
43.3935 USDT |
44.5096 USDT |
45.1588 USDT |
| 2021-11-19 |
41.6426 USDT |
9,654.6460 |
42.5703 USDT |
42.1348 USDT |
42.4876 USDT |
42.2364 USDT |
| 2021-11-18 |
41.9115 USDT |
21,722.8560 |
41.6943 USDT |
40.3708 USDT |
41.3662 USDT |
40.7370 USDT |
| 2021-11-17 |
42.5077 USDT |
24,563.7390 |
43.3532 USDT |
42.5516 USDT |
43.3955 USDT |
43.1031 USDT |
| 2021-11-16 |
44.8971 USDT |
28,106.4060 |
43.6586 USDT |
41.9880 USDT |
43.6617 USDT |
43.9951 USDT |
| 2021-11-15 |
50.0455 USDT |
17,881.3750 |
49.1176 USDT |
48.0583 USDT |
48.5651 USDT |
48.5590 USDT |
| 2021-11-14 |
50.8033 USDT |
11,406.5450 |
50.3820 USDT |
49.8441 USDT |
50.5672 USDT |
50.5897 USDT |
| 2021-11-13 |
50.9810 USDT |
8,289.7780 |
52.1953 USDT |
51.5292 USDT |
52.0276 USDT |
51.8086 USDT |
| 2021-11-12 |
48.7315 USDT |
11,476.6580 |
48.9728 USDT |
48.9715 USDT |
49.5951 USDT |
49.5108 USDT |
| 2021-11-11 |
50.0424 USDT |
11,704.3190 |
51.1638 USDT |
50.3099 USDT |
51.0505 USDT |
51.1335 USDT |
| 2021-11-10 |
50.3893 USDT |
109,675.8080 |
51.0900 USDT |
44.3266 USDT |
48.8040 USDT |
47.9186 USDT |
| 2021-11-09 |
52.2686 USDT |
11,455.0760 |
50.6968 USDT |
50.6000 USDT |
51.0225 USDT |
50.8032 USDT |
| 2021-11-08 |
52.0159 USDT |
17,554.0210 |
54.4808 USDT |
52.9763 USDT |
53.9793 USDT |
54.3356 USDT |
| 2021-11-07 |
51.4882 USDT |
6,192.1570 |
50.7572 USDT |
50.4418 USDT |
50.8634 USDT |
50.6044 USDT |
| 2021-11-06 |
49.4549 USDT |
23,272.1160 |
49.5707 USDT |
49.4904 USDT |
50.2837 USDT |
50.9254 USDT |
| 2021-11-05 |
50.7646 USDT |
16,649.0690 |
49.6000 USDT |
48.7894 USDT |
49.8952 USDT |
49.6300 USDT |
| 2021-11-04 |
48.6807 USDT |
32,926.2900 |
51.0099 USDT |
50.6861 USDT |
51.6709 USDT |
51.9707 USDT |
| 2021-11-03 |
46.6583 USDT |
39,141.7540 |
48.6940 USDT |
47.9609 USDT |
48.3836 USDT |
48.2465 USDT |
| 2021-11-02 |
44.1735 USDT |
23,315.6700 |
45.1069 USDT |
44.3145 USDT |
44.4353 USDT |
44.4161 USDT |
| 2021-11-01 |
42.8382 USDT |
21,641.9080 |
42.4300 USDT |
42.2224 USDT |
43.1958 USDT |
43.6388 USDT |
| 2021-10-31 |
42.3461 USDT |
21,028.9550 |
42.8553 USDT |
42.7558 USDT |
43.2448 USDT |
43.0095 USDT |
| 2021-10-30 |
43.9432 USDT |
18,312.4810 |
43.5492 USDT |
42.6413 USDT |
43.1234 USDT |
42.6583 USDT |
| 2021-10-29 |
44.1229 USDT |
21,374.4010 |
45.4147 USDT |
44.8781 USDT |
45.2476 USDT |
45.3174 USDT |
| 2021-10-28 |
41.2317 USDT |
20,880.3940 |
42.8463 USDT |
42.1963 USDT |
42.8616 USDT |
43.1669 USDT |
| 2021-10-27 |
41.4503 USDT |
38,383.5190 |
40.5150 USDT |
40.2609 USDT |
40.7955 USDT |
40.3918 USDT |
| 2021-10-26 |
44.7461 USDT |
94,734.6080 |
45.8455 USDT |
43.3141 USDT |
44.2774 USDT |
43.7828 USDT |
| 2021-10-25 |
42.8174 USDT |
30,656.0960 |
42.5429 USDT |
42.1378 USDT |
42.7744 USDT |
42.8017 USDT |
| 2021-10-24 |
41.4348 USDT |
51,789.0970 |
40.9523 USDT |
40.9509 USDT |
41.5548 USDT |
41.2815 USDT |
| 2021-10-23 |
42.9105 USDT |
26,337.9470 |
42.1748 USDT |
42.1413 USDT |
43.0457 USDT |
42.9986 USDT |
| 2021-10-22 |
43.6283 USDT |
65,667.4820 |
45.2203 USDT |
43.8068 USDT |
44.1764 USDT |
43.8972 USDT |
| 2021-10-21 |
41.4014 USDT |
36,465.6250 |
40.9980 USDT |
40.6414 USDT |
41.0508 USDT |
40.8430 USDT |
| 2021-10-20 |
40.4012 USDT |
164,216.7560 |
42.4246 USDT |
42.2447 USDT |
43.1654 USDT |
42.5448 USDT |
| 2021-10-19 |
36.5011 USDT |
86,140.4590 |
36.2206 USDT |
36.1589 USDT |
36.5611 USDT |
38.2435 USDT |
| 2021-10-18 |
36.1799 USDT |
34,745.6870 |
35.7037 USDT |
35.3089 USDT |
35.7037 USDT |
35.7709 USDT |
| 2021-10-17 |
36.4624 USDT |
47,380.5870 |
35.3008 USDT |
35.2481 USDT |
35.8894 USDT |
36.1107 USDT |
| 2021-10-16 |
37.2398 USDT |
22,944.2710 |
36.6181 USDT |
36.2883 USDT |
36.6329 USDT |
36.7032 USDT |
| 2021-10-15 |
37.0539 USDT |
33,451.3400 |
37.1932 USDT |
36.7380 USDT |
36.9881 USDT |
36.8473 USDT |
| 2021-10-14 |
38.0574 USDT |
29,920.1800 |
36.8514 USDT |
36.8488 USDT |
37.1564 USDT |
36.9266 USDT |