Identifier on DigiFinex: luna3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-13 |
1.2909 USDT |
39,338.5557 |
0.8962 USDT |
0.8496 USDT |
0.9130 USDT |
0.8982 USDT |
| 2021-12-12 |
1.2593 USDT |
12,910.0690 |
1.3483 USDT |
1.2911 USDT |
1.3602 USDT |
1.3527 USDT |
| 2021-12-11 |
1.3888 USDT |
17,703.8643 |
1.2132 USDT |
1.1294 USDT |
1.2132 USDT |
1.2477 USDT |
| 2021-12-10 |
1.8491 USDT |
11,252.4414 |
1.5554 USDT |
1.4652 USDT |
1.5259 USDT |
1.4884 USDT |
| 2021-12-09 |
2.3283 USDT |
16,323.4651 |
1.8696 USDT |
1.7517 USDT |
1.8423 USDT |
2.0008 USDT |
| 2021-12-08 |
2.1448 USDT |
12,507.2945 |
2.2771 USDT |
2.2365 USDT |
2.4157 USDT |
2.4385 USDT |
| 2021-12-07 |
2.2267 USDT |
13,477.4719 |
2.0741 USDT |
1.9871 USDT |
2.1689 USDT |
2.1568 USDT |
| 2021-12-06 |
1.8227 USDT |
15,967.1321 |
1.7007 USDT |
1.6466 USDT |
1.7208 USDT |
1.9913 USDT |
| 2021-12-05 |
2.6580 USDT |
24,085.9914 |
2.2881 USDT |
2.0656 USDT |
2.3169 USDT |
2.2883 USDT |
| 2021-12-04 |
1.6523 USDT |
37,465.3267 |
2.1768 USDT |
2.1501 USDT |
2.4908 USDT |
2.6776 USDT |
| 2021-12-03 |
2.6137 USDT |
31,183.3548 |
2.6838 USDT |
2.1321 USDT |
2.3642 USDT |
2.3325 USDT |
| 2021-12-02 |
2.2683 USDT |
7,814.4914 |
2.1598 USDT |
2.1493 USDT |
2.2544 USDT |
2.2773 USDT |
| 2021-12-01 |
1.8989 USDT |
13,336.2101 |
2.1664 USDT |
2.0756 USDT |
2.2515 USDT |
2.2454 USDT |
| 2021-11-30 |
1.5519 USDT |
19,844.6071 |
1.8091 USDT |
1.7807 USDT |
1.8305 USDT |
1.8044 USDT |
| 2021-11-29 |
1.1672 USDT |
10,534.8950 |
1.3709 USDT |
1.3283 USDT |
1.3747 USDT |
1.3680 USDT |
| 2021-11-28 |
0.9322 USDT |
18,043.4892 |
1.1087 USDT |
1.1001 USDT |
1.1472 USDT |
1.1587 USDT |
| 2021-11-27 |
0.7767 USDT |
37,040.8616 |
0.8276 USDT |
0.7470 USDT |
0.8296 USDT |
0.8460 USDT |
| 2021-11-26 |
0.7231 USDT |
26,131.0055 |
0.7426 USDT |
0.7266 USDT |
0.7713 USDT |
0.7990 USDT |
| 2021-11-25 |
0.7245 USDT |
31,143.8325 |
0.8316 USDT |
0.7799 USDT |
0.8378 USDT |
0.8199 USDT |
| 2021-11-24 |
0.6866 USDT |
32,164.4905 |
0.6031 USDT |
0.5848 USDT |
0.6070 USDT |
0.6125 USDT |
| 2021-11-23 |
0.7671 USDT |
15,212.3682 |
0.8457 USDT |
0.8184 USDT |
0.8480 USDT |
0.8359 USDT |
| 2021-11-22 |
0.7864 USDT |
24,025.8978 |
0.7220 USDT |
0.7124 USDT |
0.7644 USDT |
0.7666 USDT |
| 2021-11-21 |
0.9190 USDT |
17,498.0232 |
0.9813 USDT |
0.9240 USDT |
0.9557 USDT |
0.9452 USDT |
| 2021-11-20 |
0.8858 USDT |
15,381.9530 |
0.9609 USDT |
0.9592 USDT |
0.9981 USDT |
1.0317 USDT |
| 2021-11-19 |
0.7971 USDT |
15,516.2285 |
0.8776 USDT |
0.8487 USDT |
0.8673 USDT |
0.8523 USDT |
| 2021-11-18 |
0.8389 USDT |
32,069.4602 |
0.8235 USDT |
0.7394 USDT |
0.8061 USDT |
0.7394 USDT |
| 2021-11-17 |
0.9036 USDT |
24,064.9617 |
0.9151 USDT |
0.8984 USDT |
0.9510 USDT |
0.9226 USDT |
| 2021-11-16 |
1.0598 USDT |
28,357.0651 |
0.9867 USDT |
0.8777 USDT |
0.9867 USDT |
1.0161 USDT |
| 2021-11-15 |
1.5419 USDT |
9,279.2669 |
1.3789 USDT |
1.3584 USDT |
1.4015 USDT |
1.3786 USDT |
| 2021-11-14 |
1.6419 USDT |
9,294.7354 |
1.5496 USDT |
1.5281 USDT |
1.5767 USDT |
1.5698 USDT |
| 2021-11-13 |
1.6060 USDT |
7,626.2267 |
1.7709 USDT |
1.7041 USDT |
1.7522 USDT |
1.7611 USDT |
| 2021-11-12 |
1.4735 USDT |
6,469.1677 |
1.5253 USDT |
1.4880 USDT |
1.5181 USDT |
1.5158 USDT |
| 2021-11-11 |
1.6129 USDT |
6,103.0453 |
1.6389 USDT |
1.6383 USDT |
1.6922 USDT |
1.6761 USDT |
| 2021-11-10 |
1.5915 USDT |
96,909.5890 |
1.7661 USDT |
1.1075 USDT |
1.5068 USDT |
1.4780 USDT |
| 2021-11-09 |
1.9194 USDT |
8,129.2580 |
1.7558 USDT |
1.7272 USDT |
1.7455 USDT |
1.7419 USDT |
| 2021-11-08 |
1.8952 USDT |
7,213.2449 |
2.1705 USDT |
2.1251 USDT |
2.2098 USDT |
2.1323 USDT |
| 2021-11-07 |
1.8931 USDT |
5,140.1507 |
1.8189 USDT |
1.7835 USDT |
1.8228 USDT |
1.8254 USDT |
| 2021-11-06 |
1.6941 USDT |
8,868.9860 |
1.7815 USDT |
1.7815 USDT |
1.8428 USDT |
1.8427 USDT |
| 2021-11-05 |
1.8462 USDT |
8,475.4965 |
1.7388 USDT |
1.6977 USDT |
1.7521 USDT |
1.7073 USDT |
| 2021-11-04 |
1.6576 USDT |
7,215.6772 |
1.9437 USDT |
1.9157 USDT |
1.9751 USDT |
1.9849 USDT |
| 2021-11-03 |
1.4892 USDT |
15,540.6465 |
1.6993 USDT |
1.5881 USDT |
1.6276 USDT |
1.6148 USDT |
| 2021-11-02 |
1.2926 USDT |
12,096.4037 |
1.3732 USDT |
1.2896 USDT |
1.3152 USDT |
1.3141 USDT |
| 2021-11-01 |
1.2031 USDT |
14,201.8709 |
1.1970 USDT |
1.1734 USDT |
1.2354 USDT |
1.2715 USDT |
| 2021-10-31 |
1.1745 USDT |
10,986.2077 |
1.1838 USDT |
1.1738 USDT |
1.1959 USDT |
1.2303 USDT |
| 2021-10-30 |
1.3111 USDT |
9,116.1526 |
1.2555 USDT |
1.1834 USDT |
1.2473 USDT |
1.2462 USDT |
| 2021-10-29 |
1.3148 USDT |
8,063.3505 |
1.4701 USDT |
1.4129 USDT |
1.4483 USDT |
1.4437 USDT |
| 2021-10-28 |
1.1282 USDT |
17,563.2042 |
1.2401 USDT |
1.1863 USDT |
1.2412 USDT |
1.2331 USDT |
| 2021-10-27 |
1.1165 USDT |
20,775.0403 |
1.0649 USDT |
1.0305 USDT |
1.0857 USDT |
1.0760 USDT |
| 2021-10-26 |
1.4895 USDT |
13,964.8523 |
1.7143 USDT |
1.4710 USDT |
1.5187 USDT |
1.5117 USDT |
| 2021-10-25 |
1.3273 USDT |
8,406.5955 |
1.3006 USDT |
1.2677 USDT |
1.3001 USDT |
1.3000 USDT |