Identifier on DigiFinex: luna_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
0.8971 USDT |
39,774.2400 |
0.9042 USDT |
0.8995 USDT |
0.9029 USDT |
0.8995 USDT |
| 2023-05-21 |
0.9145 USDT |
65,701.1500 |
0.9066 USDT |
0.8959 USDT |
0.9073 USDT |
0.9066 USDT |
| 2023-05-20 |
0.9250 USDT |
34,902.8600 |
0.9293 USDT |
0.9246 USDT |
0.9293 USDT |
0.9293 USDT |
| 2023-05-19 |
0.9306 USDT |
45,423.9000 |
0.9341 USDT |
0.9229 USDT |
0.9282 USDT |
0.9274 USDT |
| 2023-05-18 |
0.9441 USDT |
102,655.1600 |
0.9443 USDT |
0.9184 USDT |
0.9268 USDT |
0.9293 USDT |
| 2023-05-17 |
0.9453 USDT |
109,358.6100 |
0.9513 USDT |
0.9513 USDT |
0.9621 USDT |
0.9612 USDT |
| 2023-05-16 |
0.9355 USDT |
49,353.8500 |
0.9370 USDT |
0.9265 USDT |
0.9353 USDT |
0.9404 USDT |
| 2023-05-15 |
0.9406 USDT |
52,197.1000 |
0.9447 USDT |
0.9338 USDT |
0.9403 USDT |
0.9422 USDT |
| 2023-05-14 |
0.9270 USDT |
64,601.5800 |
0.9305 USDT |
0.9198 USDT |
0.9258 USDT |
0.9361 USDT |
| 2023-05-13 |
0.9179 USDT |
82,939.4300 |
0.9064 USDT |
0.9050 USDT |
0.9138 USDT |
0.9171 USDT |
| 2023-05-12 |
0.9143 USDT |
176,929.0700 |
0.9196 USDT |
0.8906 USDT |
0.9219 USDT |
0.9358 USDT |
| 2023-05-11 |
0.9465 USDT |
236,042.3400 |
0.9301 USDT |
0.8924 USDT |
0.9074 USDT |
0.9147 USDT |
| 2023-05-10 |
0.9908 USDT |
435,085.6800 |
0.9971 USDT |
0.9219 USDT |
0.9964 USDT |
1.0043 USDT |
| 2023-05-09 |
0.9693 USDT |
532,830.0700 |
0.9566 USDT |
0.9521 USDT |
0.9588 USDT |
0.9843 USDT |
| 2023-05-08 |
1.0101 USDT |
471,425.8300 |
1.0194 USDT |
0.9055 USDT |
0.9484 USDT |
0.9447 USDT |
| 2023-05-07 |
1.1237 USDT |
72,744.6200 |
1.1300 USDT |
1.1106 USDT |
1.1189 USDT |
1.1191 USDT |
| 2023-05-06 |
1.1650 USDT |
114,453.4400 |
1.1206 USDT |
1.1175 USDT |
1.1279 USDT |
1.1319 USDT |
| 2023-05-05 |
1.2160 USDT |
107,477.9200 |
1.2176 USDT |
1.2028 USDT |
1.2125 USDT |
1.2128 USDT |
| 2023-05-04 |
1.2245 USDT |
28,030.3300 |
1.2226 USDT |
1.2139 USDT |
1.2204 USDT |
1.2198 USDT |
| 2023-05-03 |
1.2156 USDT |
78,866.3100 |
1.2107 USDT |
1.2058 USDT |
1.2171 USDT |
1.2289 USDT |
| 2023-05-02 |
1.2311 USDT |
57,814.9800 |
1.2336 USDT |
1.2314 USDT |
1.2350 USDT |
1.2345 USDT |
| 2023-05-01 |
1.2333 USDT |
79,903.1800 |
1.2237 USDT |
1.2035 USDT |
1.2198 USDT |
1.2254 USDT |
| 2023-04-30 |
1.2617 USDT |
69,812.3300 |
1.2599 USDT |
1.2362 USDT |
1.2502 USDT |
1.2501 USDT |
| 2023-04-29 |
1.2913 USDT |
48,766.4300 |
1.2685 USDT |
1.2643 USDT |
1.2697 USDT |
1.2658 USDT |
| 2023-04-28 |
1.2771 USDT |
506,830.9000 |
1.2698 USDT |
1.2670 USDT |
1.2940 USDT |
1.2984 USDT |
| 2023-04-27 |
1.2463 USDT |
63,065.2100 |
1.2553 USDT |
1.2452 USDT |
1.2568 USDT |
1.2537 USDT |
| 2023-04-26 |
1.2614 USDT |
295,848.2400 |
1.2899 USDT |
1.1541 USDT |
1.2203 USDT |
1.2349 USDT |
| 2023-04-25 |
1.2501 USDT |
90,250.2900 |
1.2386 USDT |
1.2360 USDT |
1.2466 USDT |
1.2660 USDT |
| 2023-04-24 |
1.2451 USDT |
189,604.9900 |
1.2487 USDT |
1.2374 USDT |
1.2625 USDT |
1.2578 USDT |
| 2023-04-23 |
1.2546 USDT |
457,037.0100 |
1.2506 USDT |
1.2076 USDT |
1.2300 USDT |
1.2285 USDT |
| 2023-04-22 |
1.2254 USDT |
60,789.3500 |
1.2307 USDT |
1.2305 USDT |
1.2367 USDT |
1.2467 USDT |
| 2023-04-21 |
1.2449 USDT |
227,871.0800 |
1.2556 USDT |
1.1847 USDT |
1.2055 USDT |
1.2062 USDT |
| 2023-04-20 |
1.2931 USDT |
209,175.0500 |
1.2938 USDT |
1.2438 USDT |
1.2644 USDT |
1.2612 USDT |
| 2023-04-19 |
1.3454 USDT |
827,919.4500 |
1.3108 USDT |
1.2814 USDT |
1.2961 USDT |
1.2860 USDT |
| 2023-04-18 |
1.4042 USDT |
916,405.9100 |
1.3936 USDT |
1.3895 USDT |
1.3965 USDT |
1.4180 USDT |
| 2023-04-17 |
1.3867 USDT |
260,540.1500 |
1.3607 USDT |
1.3576 USDT |
1.3678 USDT |
1.3689 USDT |
| 2023-04-16 |
1.4107 USDT |
399,472.2900 |
1.4140 USDT |
1.4050 USDT |
1.4169 USDT |
1.4092 USDT |
| 2023-04-15 |
1.4189 USDT |
293,579.7900 |
1.4096 USDT |
1.3935 USDT |
1.4041 USDT |
1.4089 USDT |
| 2023-04-14 |
1.4269 USDT |
777,466.4900 |
1.3899 USDT |
1.3896 USDT |
1.4074 USDT |
1.4251 USDT |
| 2023-04-13 |
1.4189 USDT |
502,122.7600 |
1.4171 USDT |
1.3972 USDT |
1.4085 USDT |
1.4049 USDT |
| 2023-04-12 |
1.4236 USDT |
5,016,369.0900 |
1.4345 USDT |
1.3923 USDT |
1.4269 USDT |
1.4123 USDT |
| 2023-04-11 |
1.3407 USDT |
215,709.6200 |
1.3501 USDT |
1.3355 USDT |
1.3497 USDT |
1.3510 USDT |
| 2023-04-10 |
1.3163 USDT |
158,240.5200 |
1.3140 USDT |
1.3060 USDT |
1.3158 USDT |
1.3210 USDT |
| 2023-04-09 |
1.3803 USDT |
446,742.3600 |
1.3480 USDT |
1.3142 USDT |
1.3253 USDT |
1.3181 USDT |
| 2023-04-08 |
1.3991 USDT |
5,149,789.0400 |
1.2708 USDT |
1.2682 USDT |
1.3229 USDT |
1.3837 USDT |
| 2023-04-07 |
1.2865 USDT |
71,432.7500 |
1.2653 USDT |
1.2577 USDT |
1.2609 USDT |
1.2613 USDT |
| 2023-04-06 |
1.2700 USDT |
89,054.0800 |
1.2701 USDT |
1.2602 USDT |
1.2674 USDT |
1.2641 USDT |
| 2023-04-05 |
1.2760 USDT |
141,453.4400 |
1.2607 USDT |
1.2525 USDT |
1.2651 USDT |
1.2730 USDT |
| 2023-04-04 |
1.2556 USDT |
90,776.9000 |
1.2599 USDT |
1.2580 USDT |
1.2653 USDT |
1.2711 USDT |
| 2023-04-03 |
1.2507 USDT |
351,939.9400 |
1.2503 USDT |
1.2083 USDT |
1.2433 USDT |
1.2426 USDT |