Identifier on DigiFinex: luna3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-01 |
0.3169 USDT |
54,234.5995 |
0.2911 USDT |
0.2911 USDT |
0.3078 USDT |
0.3069 USDT |
| 2022-01-31 |
0.2414 USDT |
55,016.2084 |
0.3016 USDT |
0.2880 USDT |
0.3019 USDT |
0.3078 USDT |
| 2022-01-30 |
0.2766 USDT |
154,466.8732 |
0.2753 USDT |
0.2226 USDT |
0.2392 USDT |
0.2257 USDT |
| 2022-01-29 |
0.3223 USDT |
75,683.4980 |
0.3160 USDT |
0.3066 USDT |
0.3256 USDT |
0.3185 USDT |
| 2022-01-28 |
0.3230 USDT |
156,231.6788 |
0.2854 USDT |
0.2743 USDT |
0.2981 USDT |
0.2944 USDT |
| 2022-01-27 |
0.4750 USDT |
115,831.9766 |
0.4244 USDT |
0.3336 USDT |
0.3734 USDT |
0.3336 USDT |
| 2022-01-26 |
0.6355 USDT |
110,897.8139 |
0.6340 USDT |
0.4919 USDT |
0.5300 USDT |
0.5260 USDT |
| 2022-01-25 |
0.7120 USDT |
32,921.3554 |
0.6911 USDT |
0.6171 USDT |
0.6555 USDT |
0.6563 USDT |
| 2022-01-24 |
0.7313 USDT |
58,127.9369 |
0.7836 USDT |
0.7191 USDT |
0.7969 USDT |
0.8193 USDT |
| 2022-01-23 |
0.8445 USDT |
50,311.5525 |
0.7970 USDT |
0.7596 USDT |
0.8168 USDT |
0.8404 USDT |
| 2022-01-22 |
0.6883 USDT |
111,838.0427 |
0.6878 USDT |
0.6652 USDT |
0.7188 USDT |
0.7148 USDT |
| 2022-01-21 |
1.1755 USDT |
151,403.8847 |
1.1279 USDT |
0.7441 USDT |
0.8384 USDT |
0.8030 USDT |
| 2022-01-20 |
1.7720 USDT |
23,866.3893 |
1.8873 USDT |
1.5147 USDT |
1.6812 USDT |
1.5609 USDT |
| 2022-01-19 |
1.6606 USDT |
9,219.1014 |
1.7010 USDT |
1.6692 USDT |
1.7137 USDT |
1.7611 USDT |
| 2022-01-18 |
1.5469 USDT |
12,612.3931 |
1.6230 USDT |
1.6061 USDT |
1.7575 USDT |
1.7630 USDT |
| 2022-01-17 |
1.8552 USDT |
9,883.6432 |
1.7419 USDT |
1.4895 USDT |
1.5750 USDT |
1.5745 USDT |
| 2022-01-16 |
2.1889 USDT |
3,491.1421 |
2.1195 USDT |
2.0566 USDT |
2.1158 USDT |
2.1225 USDT |
| 2022-01-15 |
1.9646 USDT |
5,090.1587 |
2.1599 USDT |
2.1482 USDT |
2.2483 USDT |
2.2729 USDT |
| 2022-01-14 |
1.7494 USDT |
5,395.9575 |
1.9403 USDT |
1.8985 USDT |
1.9646 USDT |
1.9250 USDT |
| 2022-01-13 |
1.8748 USDT |
7,927.1583 |
1.7920 USDT |
1.6739 USDT |
1.7147 USDT |
1.7027 USDT |
| 2022-01-12 |
1.5633 USDT |
8,661.6530 |
1.7291 USDT |
1.6827 USDT |
1.7499 USDT |
1.8341 USDT |
| 2022-01-11 |
1.3684 USDT |
15,878.0325 |
1.4484 USDT |
1.3588 USDT |
1.3905 USDT |
1.4289 USDT |
| 2022-01-10 |
1.2868 USDT |
4,443.3228 |
1.2163 USDT |
1.1328 USDT |
1.2362 USDT |
1.2575 USDT |
| 2022-01-09 |
1.3135 USDT |
3,106.6875 |
1.4226 USDT |
1.4133 USDT |
1.5544 USDT |
1.5348 USDT |
| 2022-01-08 |
1.1781 USDT |
5,900.3393 |
0.9992 USDT |
0.9992 USDT |
1.1559 USDT |
1.1525 USDT |
| 2022-01-07 |
1.4487 USDT |
2,490.1597 |
1.3766 USDT |
1.3281 USDT |
1.3823 USDT |
1.3462 USDT |
| 2022-01-06 |
1.8349 USDT |
1,507.1844 |
2.0040 USDT |
1.9423 USDT |
1.9976 USDT |
1.9898 USDT |
| 2022-01-05 |
2.3333 USDT |
3,778.2162 |
2.0217 USDT |
1.7203 USDT |
1.9557 USDT |
1.7203 USDT |
| 2022-01-04 |
2.7500 USDT |
1,184.3777 |
2.6579 USDT |
2.5069 USDT |
2.5645 USDT |
2.5177 USDT |
| 2022-01-03 |
3.1836 USDT |
1,080.2503 |
3.1627 USDT |
3.0663 USDT |
3.1599 USDT |
3.0663 USDT |
| 2022-01-02 |
3.0493 USDT |
831.1619 |
2.9469 USDT |
2.9079 USDT |
2.9770 USDT |
2.9993 USDT |
| 2022-01-01 |
2.8808 USDT |
969.5070 |
3.0265 USDT |
2.9678 USDT |
3.0265 USDT |
3.0147 USDT |
| 2021-12-31 |
2.7556 USDT |
1,345.2005 |
2.5709 USDT |
2.5709 USDT |
2.7043 USDT |
2.6513 USDT |
| 2021-12-30 |
2.5821 USDT |
6,801.3759 |
2.6699 USDT |
2.4617 USDT |
2.5765 USDT |
2.5713 USDT |
| 2021-12-29 |
2.7423 USDT |
9,898.8436 |
2.7604 USDT |
2.5183 USDT |
2.5894 USDT |
2.5211 USDT |
| 2021-12-28 |
3.1593 USDT |
8,519.3788 |
2.7574 USDT |
2.5976 USDT |
2.7923 USDT |
2.7270 USDT |
| 2021-12-27 |
4.1257 USDT |
5,337.3775 |
3.6187 USDT |
3.1956 USDT |
3.5454 USDT |
3.2854 USDT |
| 2021-12-26 |
4.2676 USDT |
3,634.6080 |
4.3353 USDT |
4.1590 USDT |
4.2723 USDT |
4.3979 USDT |
| 2021-12-25 |
4.1991 USDT |
2,306.8078 |
4.4955 USDT |
4.2176 USDT |
4.3596 USDT |
4.2757 USDT |
| 2021-12-24 |
4.2270 USDT |
4,383.0528 |
4.0518 USDT |
3.9294 USDT |
4.0797 USDT |
4.0660 USDT |
| 2021-12-23 |
3.2792 USDT |
4,298.7961 |
3.7346 USDT |
3.6269 USDT |
3.7455 USDT |
3.6904 USDT |
| 2021-12-22 |
3.5917 USDT |
9,347.3032 |
3.2651 USDT |
2.9366 USDT |
3.2065 USDT |
2.9818 USDT |
| 2021-12-21 |
2.7480 USDT |
4,825.4166 |
3.1651 USDT |
3.0529 USDT |
3.1922 USDT |
3.1075 USDT |
| 2021-12-20 |
2.2564 USDT |
10,827.0278 |
2.5580 USDT |
2.3604 USDT |
2.5272 USDT |
2.6098 USDT |
| 2021-12-19 |
1.9778 USDT |
10,335.5680 |
1.9567 USDT |
1.8824 USDT |
1.9962 USDT |
2.1498 USDT |
| 2021-12-18 |
1.5519 USDT |
10,282.3529 |
1.8577 USDT |
1.8002 USDT |
1.9009 USDT |
1.9461 USDT |
| 2021-12-17 |
1.3906 USDT |
17,466.9276 |
1.4594 USDT |
1.3548 USDT |
1.4788 USDT |
1.4526 USDT |
| 2021-12-16 |
1.4209 USDT |
24,959.2344 |
1.4453 USDT |
1.4398 USDT |
1.5684 USDT |
1.4988 USDT |
| 2021-12-15 |
1.1012 USDT |
56,461.3146 |
1.0995 USDT |
1.0316 USDT |
1.2740 USDT |
1.3199 USDT |
| 2021-12-14 |
1.0126 USDT |
25,167.3865 |
1.0203 USDT |
1.0202 USDT |
1.1252 USDT |
1.1140 USDT |