Identifier on DigiFinex: luna3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-23 |
0.9729 USDT |
8,680.3205 |
0.9865 USDT |
0.9680 USDT |
0.9940 USDT |
1.0045 USDT |
| 2022-03-22 |
0.9737 USDT |
9,286.3128 |
0.9397 USDT |
0.9189 USDT |
0.9451 USDT |
0.9584 USDT |
| 2022-03-21 |
0.9943 USDT |
13,843.4157 |
1.0683 USDT |
1.0024 USDT |
1.0250 USDT |
1.0351 USDT |
| 2022-03-20 |
0.9227 USDT |
17,869.8035 |
0.8695 USDT |
0.8597 USDT |
0.8882 USDT |
0.8833 USDT |
| 2022-03-19 |
0.8803 USDT |
13,632.3038 |
0.9585 USDT |
0.9111 USDT |
0.9418 USDT |
0.9268 USDT |
| 2022-03-18 |
0.7417 USDT |
14,579.1983 |
0.7990 USDT |
0.7533 USDT |
0.7722 USDT |
0.7882 USDT |
| 2022-03-17 |
0.8321 USDT |
11,223.1061 |
0.8075 USDT |
0.7782 USDT |
0.8024 USDT |
0.7868 USDT |
| 2022-03-16 |
0.8408 USDT |
20,275.5011 |
0.8645 USDT |
0.8235 USDT |
0.8602 USDT |
0.8458 USDT |
| 2022-03-15 |
0.9439 USDT |
29,082.1580 |
0.9262 USDT |
0.8243 USDT |
0.8679 USDT |
0.8457 USDT |
| 2022-03-14 |
0.9167 USDT |
18,889.1045 |
0.9188 USDT |
0.8907 USDT |
0.9359 USDT |
0.9672 USDT |
| 2022-03-13 |
0.8631 USDT |
11,529.9668 |
0.8817 USDT |
0.8578 USDT |
0.8766 USDT |
0.8703 USDT |
| 2022-03-12 |
0.9101 USDT |
8,011.8284 |
0.8792 USDT |
0.8729 USDT |
0.8852 USDT |
0.9069 USDT |
| 2022-03-11 |
1.1090 USDT |
31,035.5975 |
0.9117 USDT |
0.8791 USDT |
0.9331 USDT |
0.9312 USDT |
| 2022-03-10 |
1.2086 USDT |
20,518.5070 |
1.2461 USDT |
1.2156 USDT |
1.2793 USDT |
1.2309 USDT |
| 2022-03-09 |
1.1661 USDT |
15,364.7555 |
1.3271 USDT |
1.2376 USDT |
1.2933 USDT |
1.2741 USDT |
| 2022-03-08 |
0.7132 USDT |
25,763.8245 |
0.8443 USDT |
0.7827 USDT |
0.8198 USDT |
0.7850 USDT |
| 2022-03-07 |
0.6765 USDT |
65,024.9534 |
0.6043 USDT |
0.5792 USDT |
0.6222 USDT |
0.6444 USDT |
| 2022-03-06 |
0.8080 USDT |
35,961.3821 |
0.7634 USDT |
0.6772 USDT |
0.7198 USDT |
0.7274 USDT |
| 2022-03-05 |
0.8227 USDT |
24,833.3300 |
0.8694 USDT |
0.8566 USDT |
0.8810 USDT |
0.8765 USDT |
| 2022-03-04 |
1.0042 USDT |
51,229.6649 |
1.0030 USDT |
0.8034 USDT |
0.8597 USDT |
0.8438 USDT |
| 2022-03-03 |
1.0706 USDT |
24,901.5395 |
0.9626 USDT |
0.9391 USDT |
0.9956 USDT |
1.0343 USDT |
| 2022-03-02 |
1.1332 USDT |
22,041.5376 |
1.0392 USDT |
1.0079 USDT |
1.0556 USDT |
1.1106 USDT |
| 2022-03-01 |
1.0681 USDT |
32,733.1657 |
1.0963 USDT |
1.0021 USDT |
1.1311 USDT |
1.0296 USDT |
| 2022-02-28 |
0.7523 USDT |
78,442.8709 |
0.8980 USDT |
0.8883 USDT |
0.9468 USDT |
1.1181 USDT |
| 2022-02-27 |
0.6538 USDT |
47,214.6234 |
0.5998 USDT |
0.5888 USDT |
0.6192 USDT |
0.6125 USDT |
| 2022-02-26 |
0.6286 USDT |
25,867.5305 |
0.6574 USDT |
0.6574 USDT |
0.7121 USDT |
0.7174 USDT |
| 2022-02-25 |
0.4560 USDT |
72,219.3923 |
0.5065 USDT |
0.4731 USDT |
0.5096 USDT |
0.5152 USDT |
| 2022-02-24 |
0.2921 USDT |
133,863.4153 |
0.3913 USDT |
0.3773 USDT |
0.4134 USDT |
0.4378 USDT |
| 2022-02-23 |
0.3368 USDT |
110,038.2026 |
0.3956 USDT |
0.3487 USDT |
0.3727 USDT |
0.3604 USDT |
| 2022-02-22 |
0.2338 USDT |
78,448.8226 |
0.2661 USDT |
0.2480 USDT |
0.2608 USDT |
0.2690 USDT |
| 2022-02-21 |
0.2386 USDT |
173,312.3390 |
0.2520 USDT |
0.2288 USDT |
0.2454 USDT |
0.2357 USDT |
| 2022-02-20 |
0.2085 USDT |
59,293.7443 |
0.2175 USDT |
0.2034 USDT |
0.2122 USDT |
0.2072 USDT |
| 2022-02-19 |
0.2387 USDT |
36,498.3776 |
0.2261 USDT |
0.2240 USDT |
0.2291 USDT |
0.2285 USDT |
| 2022-02-18 |
0.2317 USDT |
64,673.5478 |
0.2347 USDT |
0.2253 USDT |
0.2337 USDT |
0.2293 USDT |
| 2022-02-17 |
0.2980 USDT |
102,953.7027 |
0.2804 USDT |
0.2354 USDT |
0.2466 USDT |
0.2365 USDT |
| 2022-02-16 |
0.3305 USDT |
35,210.4712 |
0.3195 USDT |
0.3172 USDT |
0.3359 USDT |
0.3216 USDT |
| 2022-02-15 |
0.3141 USDT |
17,877.0264 |
0.3200 USDT |
0.3153 USDT |
0.3232 USDT |
0.3231 USDT |
| 2022-02-14 |
0.2715 USDT |
72,377.2246 |
0.2829 USDT |
0.2645 USDT |
0.2781 USDT |
0.2766 USDT |
| 2022-02-13 |
0.2733 USDT |
54,001.4634 |
0.2576 USDT |
0.2528 USDT |
0.2611 USDT |
0.2603 USDT |
| 2022-02-12 |
0.2597 USDT |
66,354.0073 |
0.2731 USDT |
0.2523 USDT |
0.2709 USDT |
0.2659 USDT |
| 2022-02-11 |
0.2879 USDT |
125,628.3030 |
0.2930 USDT |
0.2622 USDT |
0.2825 USDT |
0.2651 USDT |
| 2022-02-10 |
0.3332 USDT |
99,946.5723 |
0.3322 USDT |
0.2773 USDT |
0.2883 USDT |
0.2883 USDT |
| 2022-02-09 |
0.3568 USDT |
35,677.7052 |
0.3730 USDT |
0.3688 USDT |
0.3786 USDT |
0.3783 USDT |
| 2022-02-08 |
0.3773 USDT |
48,013.4916 |
0.3548 USDT |
0.3489 USDT |
0.3728 USDT |
0.3679 USDT |
| 2022-02-07 |
0.3880 USDT |
55,707.3798 |
0.4056 USDT |
0.3984 USDT |
0.4256 USDT |
0.4290 USDT |
| 2022-02-06 |
0.3451 USDT |
51,868.7565 |
0.3312 USDT |
0.3218 USDT |
0.3321 USDT |
0.3619 USDT |
| 2022-02-05 |
0.3659 USDT |
28,819.2253 |
0.3600 USDT |
0.3440 USDT |
0.3574 USDT |
0.3475 USDT |
| 2022-02-04 |
0.2864 USDT |
67,679.0430 |
0.2899 USDT |
0.2849 USDT |
0.2996 USDT |
0.2977 USDT |
| 2022-02-03 |
0.2448 USDT |
109,740.4788 |
0.2561 USDT |
0.2394 USDT |
0.2530 USDT |
0.2649 USDT |
| 2022-02-02 |
0.2907 USDT |
136,119.7885 |
0.2733 USDT |
0.2363 USDT |
0.2546 USDT |
0.2468 USDT |