Identifier on DigiFinex: luna_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-18 |
0.4236 USDT |
150,272.6000 |
0.4252 USDT |
0.4229 USDT |
0.4263 USDT |
0.4260 USDT |
| 2023-08-17 |
0.4572 USDT |
717,455.5100 |
0.4829 USDT |
0.3636 USDT |
0.4136 USDT |
0.4095 USDT |
| 2023-08-16 |
0.4882 USDT |
466,164.3500 |
0.4892 USDT |
0.4558 USDT |
0.4697 USDT |
0.4691 USDT |
| 2023-08-15 |
0.5169 USDT |
1,186,963.6700 |
0.5442 USDT |
0.4451 USDT |
0.5034 USDT |
0.5034 USDT |
| 2023-08-14 |
0.5597 USDT |
202,994.5700 |
0.5610 USDT |
0.5550 USDT |
0.5586 USDT |
0.5604 USDT |
| 2023-08-13 |
0.5634 USDT |
177,275.4000 |
0.5641 USDT |
0.5588 USDT |
0.5622 USDT |
0.5597 USDT |
| 2023-08-12 |
0.5626 USDT |
57,111.8000 |
0.5631 USDT |
0.5605 USDT |
0.5628 USDT |
0.5650 USDT |
| 2023-08-11 |
0.5607 USDT |
37,866.7700 |
0.5591 USDT |
0.5578 USDT |
0.5595 USDT |
0.5603 USDT |
| 2023-08-10 |
0.5618 USDT |
49,551.1300 |
0.5606 USDT |
0.5584 USDT |
0.5610 USDT |
0.5620 USDT |
| 2023-08-09 |
0.5628 USDT |
79,635.0900 |
0.5613 USDT |
0.5572 USDT |
0.5604 USDT |
0.5596 USDT |
| 2023-08-08 |
0.5621 USDT |
140,590.6000 |
0.5668 USDT |
0.5630 USDT |
0.5658 USDT |
0.5630 USDT |
| 2023-08-07 |
0.5604 USDT |
105,192.0100 |
0.5564 USDT |
0.5547 USDT |
0.5579 USDT |
0.5612 USDT |
| 2023-08-06 |
0.5651 USDT |
73,764.7300 |
0.5732 USDT |
0.5657 USDT |
0.5688 USDT |
0.5685 USDT |
| 2023-08-05 |
0.5583 USDT |
83,737.8700 |
0.5557 USDT |
0.5548 USDT |
0.5576 USDT |
0.5581 USDT |
| 2023-08-04 |
0.5576 USDT |
188,141.1700 |
0.5617 USDT |
0.5482 USDT |
0.5567 USDT |
0.5567 USDT |
| 2023-08-03 |
0.5626 USDT |
76,007.7300 |
0.5634 USDT |
0.5597 USDT |
0.5615 USDT |
0.5615 USDT |
| 2023-08-02 |
0.5754 USDT |
120,020.5600 |
0.5643 USDT |
0.5634 USDT |
0.5698 USDT |
0.5695 USDT |
| 2023-08-01 |
0.5685 USDT |
131,300.9100 |
0.5741 USDT |
0.5733 USDT |
0.5760 USDT |
0.5797 USDT |
| 2023-07-31 |
0.5871 USDT |
330,380.2200 |
0.5890 USDT |
0.5744 USDT |
0.5797 USDT |
0.5794 USDT |
| 2023-07-30 |
0.6000 USDT |
406,467.3600 |
0.6041 USDT |
0.5716 USDT |
0.5874 USDT |
0.5874 USDT |
| 2023-07-29 |
0.6080 USDT |
124,396.5200 |
0.6078 USDT |
0.6065 USDT |
0.6095 USDT |
0.6085 USDT |
| 2023-07-28 |
0.6047 USDT |
103,740.3100 |
0.6041 USDT |
0.6038 USDT |
0.6063 USDT |
0.6083 USDT |
| 2023-07-27 |
0.6068 USDT |
116,626.6700 |
0.5988 USDT |
0.5985 USDT |
0.6012 USDT |
0.6037 USDT |
| 2023-07-26 |
0.6017 USDT |
222,567.2400 |
0.5941 USDT |
0.5941 USDT |
0.6073 USDT |
0.6078 USDT |
| 2023-07-25 |
0.6132 USDT |
119,822.1100 |
0.6096 USDT |
0.6041 USDT |
0.6082 USDT |
0.6068 USDT |
| 2023-07-24 |
0.6277 USDT |
112,321.7600 |
0.6141 USDT |
0.6115 USDT |
0.6162 USDT |
0.6178 USDT |
| 2023-07-23 |
0.6787 USDT |
116,624.1300 |
0.6633 USDT |
0.6604 USDT |
0.6643 USDT |
0.6661 USDT |
| 2023-07-22 |
0.6913 USDT |
669,335.6800 |
0.7035 USDT |
0.6771 USDT |
0.6855 USDT |
0.6942 USDT |
| 2023-07-21 |
0.6597 USDT |
575,398.5400 |
0.6665 USDT |
0.6563 USDT |
0.6626 USDT |
0.6718 USDT |
| 2023-07-20 |
0.6464 USDT |
104,421.7000 |
0.6361 USDT |
0.6310 USDT |
0.6369 USDT |
0.6382 USDT |
| 2023-07-19 |
0.6549 USDT |
295,139.7100 |
0.6429 USDT |
0.6339 USDT |
0.6395 USDT |
0.6376 USDT |
| 2023-07-18 |
0.6371 USDT |
100,488.5700 |
0.6258 USDT |
0.6169 USDT |
0.6217 USDT |
0.6224 USDT |
| 2023-07-17 |
0.6832 USDT |
305,304.0200 |
0.6469 USDT |
0.6430 USDT |
0.6527 USDT |
0.6566 USDT |
| 2023-07-16 |
0.6315 USDT |
288,328.7500 |
0.6293 USDT |
0.6199 USDT |
0.6287 USDT |
0.6328 USDT |
| 2023-07-15 |
0.6236 USDT |
1,472,572.0700 |
0.6060 USDT |
0.6015 USDT |
0.6077 USDT |
0.6396 USDT |
| 2023-07-14 |
0.6172 USDT |
261,465.9400 |
0.5896 USDT |
0.5836 USDT |
0.5928 USDT |
0.5969 USDT |
| 2023-07-13 |
0.5989 USDT |
473,180.3500 |
0.6045 USDT |
0.6002 USDT |
0.6119 USDT |
0.6099 USDT |
| 2023-07-12 |
0.5892 USDT |
88,841.3600 |
0.5864 USDT |
0.5729 USDT |
0.5804 USDT |
0.5816 USDT |
| 2023-07-11 |
0.5939 USDT |
157,677.2600 |
0.5896 USDT |
0.5815 USDT |
0.5862 USDT |
0.5885 USDT |
| 2023-07-10 |
0.5854 USDT |
778,895.9100 |
0.5778 USDT |
0.5767 USDT |
0.5941 USDT |
0.5976 USDT |
| 2023-07-09 |
0.5891 USDT |
53,285.4000 |
0.5886 USDT |
0.5821 USDT |
0.5864 USDT |
0.5875 USDT |
| 2023-07-08 |
0.5915 USDT |
90,169.1000 |
0.5937 USDT |
0.5766 USDT |
0.5866 USDT |
0.5845 USDT |
| 2023-07-07 |
0.5821 USDT |
53,355.4900 |
0.5783 USDT |
0.5780 USDT |
0.5842 USDT |
0.5842 USDT |
| 2023-07-06 |
0.5974 USDT |
109,936.2200 |
0.5909 USDT |
0.5768 USDT |
0.5853 USDT |
0.5798 USDT |
| 2023-07-05 |
0.6250 USDT |
148,575.3800 |
0.6087 USDT |
0.6029 USDT |
0.6081 USDT |
0.6070 USDT |
| 2023-07-04 |
0.6462 USDT |
145,765.1000 |
0.6340 USDT |
0.6335 USDT |
0.6402 USDT |
0.6491 USDT |
| 2023-07-03 |
0.6514 USDT |
213,401.7400 |
0.6581 USDT |
0.6473 USDT |
0.6561 USDT |
0.6572 USDT |
| 2023-07-02 |
0.6397 USDT |
125,257.9400 |
0.6320 USDT |
0.6288 USDT |
0.6365 USDT |
0.6452 USDT |
| 2023-07-01 |
0.6463 USDT |
163,132.3200 |
0.6537 USDT |
0.6359 USDT |
0.6433 USDT |
0.6433 USDT |
| 2023-06-30 |
0.6204 USDT |
101,314.3300 |
0.6230 USDT |
0.6205 USDT |
0.6270 USDT |
0.6293 USDT |