Identifier on DigiFinex: luna_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-13 |
0.2699 USDT |
147,464.4500 |
0.2636 USDT |
0.2594 USDT |
0.2646 USDT |
0.2669 USDT |
| 2025-02-12 |
0.2671 USDT |
646,034.6900 |
0.2706 USDT |
0.2675 USDT |
0.2736 USDT |
0.2767 USDT |
| 2025-02-11 |
0.2645 USDT |
1,556.1900 |
0.2587 USDT |
0.2586 USDT |
0.2603 USDT |
0.2587 USDT |
| 2025-02-10 |
0.2520 USDT |
212,883.5700 |
0.2544 USDT |
0.2515 USDT |
0.2553 USDT |
0.2576 USDT |
| 2025-02-09 |
0.2562 USDT |
231,390.1600 |
0.2556 USDT |
0.2456 USDT |
0.2509 USDT |
0.2456 USDT |
| 2025-02-08 |
0.2463 USDT |
365,075.2500 |
0.2503 USDT |
0.2477 USDT |
0.2522 USDT |
0.2533 USDT |
| 2025-02-07 |
0.2477 USDT |
327,461.8400 |
0.2505 USDT |
0.2346 USDT |
0.2363 USDT |
0.2357 USDT |
| 2025-02-06 |
0.2515 USDT |
174,267.1200 |
0.2404 USDT |
0.2346 USDT |
0.2398 USDT |
0.2356 USDT |
| 2025-02-05 |
0.2671 USDT |
3,831,168.1000 |
0.2461 USDT |
0.2439 USDT |
0.2663 USDT |
0.2630 USDT |
| 2025-02-04 |
0.2451 USDT |
29,505.8300 |
0.2467 USDT |
0.2457 USDT |
0.2510 USDT |
0.2502 USDT |
| 2025-02-03 |
0.2270 USDT |
591,982.7700 |
0.2275 USDT |
0.2217 USDT |
0.2362 USDT |
0.2480 USDT |
| 2025-02-02 |
0.2758 USDT |
378,370.8300 |
0.2607 USDT |
0.2427 USDT |
0.2572 USDT |
0.2488 USDT |
| 2025-02-01 |
0.3149 USDT |
168,359.5400 |
0.3148 USDT |
0.2978 USDT |
0.3004 USDT |
0.2980 USDT |
| 2025-01-31 |
0.3296 USDT |
3,484.3700 |
0.3260 USDT |
0.3242 USDT |
0.3262 USDT |
0.3248 USDT |
| 2025-01-30 |
0.3188 USDT |
10,249.8300 |
0.3248 USDT |
0.3234 USDT |
0.3253 USDT |
0.3241 USDT |
| 2025-01-29 |
0.3114 USDT |
207,882.6700 |
0.3130 USDT |
0.3032 USDT |
0.3166 USDT |
0.3145 USDT |
| 2025-01-28 |
0.3210 USDT |
89,118.2400 |
0.3191 USDT |
0.3139 USDT |
0.3182 USDT |
0.3175 USDT |
| 2025-01-27 |
0.3178 USDT |
24,226.3700 |
0.3221 USDT |
0.3221 USDT |
0.3278 USDT |
0.3234 USDT |
| 2025-01-26 |
0.3463 USDT |
60,918.9300 |
0.3469 USDT |
0.3435 USDT |
0.3458 USDT |
0.3445 USDT |
| 2025-01-25 |
0.3387 USDT |
73,325.5900 |
0.3406 USDT |
0.3383 USDT |
0.3419 USDT |
0.3421 USDT |
| 2025-01-24 |
0.3460 USDT |
117,725.8800 |
0.3527 USDT |
0.3418 USDT |
0.3468 USDT |
0.3418 USDT |
| 2025-01-23 |
0.3469 USDT |
262,578.3900 |
0.3479 USDT |
0.3381 USDT |
0.3448 USDT |
0.3483 USDT |
| 2025-01-22 |
0.3568 USDT |
5,135.2500 |
0.3469 USDT |
0.3460 USDT |
0.3479 USDT |
0.3468 USDT |
| 2025-01-21 |
0.3479 USDT |
260,545.5100 |
0.3547 USDT |
0.3491 USDT |
0.3545 USDT |
0.3597 USDT |
| 2025-01-20 |
0.3574 USDT |
439,964.4100 |
0.3586 USDT |
0.3361 USDT |
0.3507 USDT |
0.3492 USDT |
| 2025-01-19 |
0.3741 USDT |
653,471.0300 |
0.3886 USDT |
0.3423 USDT |
0.3560 USDT |
0.3510 USDT |
| 2025-01-18 |
0.4163 USDT |
190,315.7100 |
0.4057 USDT |
0.3948 USDT |
0.3997 USDT |
0.3991 USDT |
| 2025-01-17 |
0.4313 USDT |
16,815.3900 |
0.4433 USDT |
0.4409 USDT |
0.4447 USDT |
0.4415 USDT |
| 2025-01-16 |
0.4208 USDT |
7,347.1500 |
0.4154 USDT |
0.4123 USDT |
0.4165 USDT |
0.4147 USDT |
| 2025-01-15 |
0.4108 USDT |
7,007.7400 |
0.4204 USDT |
0.4190 USDT |
0.4206 USDT |
0.4192 USDT |
| 2025-01-14 |
0.3937 USDT |
179,654.1900 |
0.4016 USDT |
0.3957 USDT |
0.4017 USDT |
0.4035 USDT |
| 2025-01-13 |
0.3837 USDT |
15,825.8800 |
0.3873 USDT |
0.3868 USDT |
0.3916 USDT |
0.3903 USDT |
| 2025-01-12 |
0.4144 USDT |
651.6600 |
0.4138 USDT |
0.4132 USDT |
0.4142 USDT |
0.4136 USDT |
| 2025-01-11 |
0.4162 USDT |
81,572.3900 |
0.4158 USDT |
0.4098 USDT |
0.4127 USDT |
0.4233 USDT |
| 2025-01-10 |
0.4144 USDT |
186,535.9600 |
0.4109 USDT |
0.4041 USDT |
0.4127 USDT |
0.4179 USDT |
| 2025-01-09 |
0.4152 USDT |
458.8800 |
0.4100 USDT |
0.4077 USDT |
0.4103 USDT |
0.4092 USDT |
| 2025-01-08 |
0.4416 USDT |
26,150.5300 |
0.4270 USDT |
0.4247 USDT |
0.4314 USDT |
0.4274 USDT |
| 2025-01-07 |
0.4985 USDT |
8,860.0000 |
0.4637 USDT |
0.4612 USDT |
0.4672 USDT |
0.4652 USDT |
| 2025-01-06 |
0.5069 USDT |
470,042.7700 |
0.4912 USDT |
0.4884 USDT |
0.4951 USDT |
0.4996 USDT |
| 2025-01-05 |
0.4844 USDT |
971,261.5700 |
0.4627 USDT |
0.4551 USDT |
0.4633 USDT |
0.5175 USDT |
| 2025-01-04 |
0.4694 USDT |
208,075.8500 |
0.4687 USDT |
0.4590 USDT |
0.4646 USDT |
0.4668 USDT |
| 2025-01-03 |
0.4610 USDT |
8,582.5900 |
0.4714 USDT |
0.4698 USDT |
0.4725 USDT |
0.4719 USDT |
| 2025-01-02 |
0.4368 USDT |
2,503.6900 |
0.4452 USDT |
0.4439 USDT |
0.4455 USDT |
0.4455 USDT |
| 2025-01-01 |
0.4217 USDT |
20,211.2400 |
0.4330 USDT |
0.4301 USDT |
0.4337 USDT |
0.4318 USDT |
| 2024-12-31 |
0.4215 USDT |
122,672.6900 |
0.4212 USDT |
0.4152 USDT |
0.4208 USDT |
0.4194 USDT |
| 2024-12-30 |
0.4252 USDT |
175,627.2200 |
0.4126 USDT |
0.4124 USDT |
0.4211 USDT |
0.4204 USDT |
| 2024-12-29 |
0.4397 USDT |
14,167.6000 |
0.4317 USDT |
0.4267 USDT |
0.4318 USDT |
0.4267 USDT |
| 2024-12-28 |
0.4351 USDT |
221,223.7600 |
0.4350 USDT |
0.4345 USDT |
0.4414 USDT |
0.4411 USDT |
| 2024-12-27 |
0.4520 USDT |
94,082.4400 |
0.4512 USDT |
0.4385 USDT |
0.4512 USDT |
0.4389 USDT |
| 2024-12-26 |
0.4264 USDT |
186,642.6700 |
0.4180 USDT |
0.4100 USDT |
0.4142 USDT |
0.4138 USDT |