Identifier on DigiFinex: luna_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-31 |
1.2838 USDT |
106,853.5283 |
1.2847 USDT |
1.2808 USDT |
1.2854 USDT |
1.2853 USDT |
| 2023-03-30 |
1.2849 USDT |
137,278.7908 |
1.2757 USDT |
1.2747 USDT |
1.2822 USDT |
1.2855 USDT |
| 2023-03-29 |
1.2989 USDT |
109,153.2764 |
1.2923 USDT |
1.2906 USDT |
1.3015 USDT |
1.3041 USDT |
| 2023-03-28 |
1.2685 USDT |
285,020.6014 |
1.2816 USDT |
1.2708 USDT |
1.2846 USDT |
1.2881 USDT |
| 2023-03-27 |
1.2789 USDT |
70,256.4151 |
1.2505 USDT |
1.2378 USDT |
1.2494 USDT |
1.2562 USDT |
| 2023-03-26 |
1.3196 USDT |
101,837.8575 |
1.3123 USDT |
1.3015 USDT |
1.3156 USDT |
1.3161 USDT |
| 2023-03-25 |
1.3048 USDT |
700,382.8755 |
1.2870 USDT |
1.2674 USDT |
1.2844 USDT |
1.3092 USDT |
| 2023-03-24 |
1.3209 USDT |
214,349.9850 |
1.3046 USDT |
1.2746 USDT |
1.2847 USDT |
1.2774 USDT |
| 2023-03-23 |
1.3315 USDT |
261,172.7092 |
1.3511 USDT |
1.3161 USDT |
1.3489 USDT |
1.3445 USDT |
| 2023-03-22 |
1.3969 USDT |
368,581.2824 |
1.3848 USDT |
1.3043 USDT |
1.3485 USDT |
1.3485 USDT |
| 2023-03-21 |
1.3980 USDT |
173,804.1628 |
1.4061 USDT |
1.4061 USDT |
1.4252 USDT |
1.4345 USDT |
| 2023-03-20 |
1.4371 USDT |
175,705.5213 |
1.4284 USDT |
1.3803 USDT |
1.4009 USDT |
1.3991 USDT |
| 2023-03-19 |
1.4806 USDT |
228,156.2959 |
1.4702 USDT |
1.4485 USDT |
1.4859 USDT |
1.4607 USDT |
| 2023-03-18 |
1.4889 USDT |
236,567.2224 |
1.4552 USDT |
1.3906 USDT |
1.4585 USDT |
1.4637 USDT |
| 2023-03-17 |
1.3965 USDT |
92,871.8803 |
1.3911 USDT |
1.3819 USDT |
1.3966 USDT |
1.4191 USDT |
| 2023-03-16 |
1.3584 USDT |
104,053.9704 |
1.3650 USDT |
1.3469 USDT |
1.3732 USDT |
1.3736 USDT |
| 2023-03-15 |
1.4024 USDT |
137,138.5134 |
1.3326 USDT |
1.3162 USDT |
1.3406 USDT |
1.3538 USDT |
| 2023-03-14 |
1.4527 USDT |
287,028.9876 |
1.4790 USDT |
1.4105 USDT |
1.4499 USDT |
1.4620 USDT |
| 2023-03-13 |
1.3762 USDT |
400,289.5885 |
1.3949 USDT |
1.3837 USDT |
1.4097 USDT |
1.4151 USDT |
| 2023-03-12 |
1.2975 USDT |
169,333.0216 |
1.3009 USDT |
1.2998 USDT |
1.3235 USDT |
1.3677 USDT |
| 2023-03-11 |
1.2784 USDT |
70,516.8640 |
1.2537 USDT |
1.2497 USDT |
1.2595 USDT |
1.2642 USDT |
| 2023-03-10 |
1.2603 USDT |
102,949.6958 |
1.2759 USDT |
1.2623 USDT |
1.2801 USDT |
1.2989 USDT |
| 2023-03-09 |
1.3391 USDT |
663,521.2408 |
1.3655 USDT |
1.2449 USDT |
1.2930 USDT |
1.2943 USDT |
| 2023-03-08 |
1.4281 USDT |
129,791.9620 |
1.3869 USDT |
1.3756 USDT |
1.3976 USDT |
1.3820 USDT |
| 2023-03-07 |
1.4998 USDT |
130,694.2912 |
1.4883 USDT |
1.4499 USDT |
1.4731 USDT |
1.4755 USDT |
| 2023-03-06 |
1.5178 USDT |
74,083.5159 |
1.5378 USDT |
1.5201 USDT |
1.5262 USDT |
1.5243 USDT |
| 2023-03-05 |
1.5339 USDT |
54,086.3734 |
1.5344 USDT |
1.5238 USDT |
1.5376 USDT |
1.5247 USDT |
| 2023-03-04 |
1.5340 USDT |
234,068.1859 |
1.5468 USDT |
1.4610 USDT |
1.5032 USDT |
1.5037 USDT |
| 2023-03-03 |
1.5745 USDT |
83,379.8217 |
1.5720 USDT |
1.5416 USDT |
1.5528 USDT |
1.5506 USDT |
| 2023-03-02 |
1.7461 USDT |
52,444.1719 |
1.7262 USDT |
1.7214 USDT |
1.7268 USDT |
1.7342 USDT |
| 2023-03-01 |
1.7292 USDT |
70,244.2868 |
1.7318 USDT |
1.7160 USDT |
1.7319 USDT |
1.7342 USDT |
| 2023-02-28 |
1.7310 USDT |
102,466.7729 |
1.7198 USDT |
1.6849 USDT |
1.7164 USDT |
1.7063 USDT |
| 2023-02-27 |
1.7202 USDT |
41,046.8270 |
1.6951 USDT |
1.6901 USDT |
1.7013 USDT |
1.7039 USDT |
| 2023-02-26 |
1.7200 USDT |
98,541.5912 |
1.7118 USDT |
1.7049 USDT |
1.7167 USDT |
1.7360 USDT |
| 2023-02-25 |
1.7267 USDT |
215,783.9753 |
1.7364 USDT |
1.6255 USDT |
1.6843 USDT |
1.6767 USDT |
| 2023-02-24 |
1.8030 USDT |
142,317.2819 |
1.7387 USDT |
1.7073 USDT |
1.7425 USDT |
1.7367 USDT |
| 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 |