Identifier on DigiFinex: luna3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-13 |
0.0251 USDT |
613,448.6019 |
0.0342 USDT |
0.0322 USDT |
0.0338 USDT |
0.0335 USDT |
| 2021-12-12 |
0.0265 USDT |
493,250.5226 |
0.0244 USDT |
0.0239 USDT |
0.0245 USDT |
0.0242 USDT |
| 2021-12-11 |
0.0249 USDT |
444,959.8888 |
0.0282 USDT |
0.0269 USDT |
0.0283 USDT |
0.0271 USDT |
| 2021-12-10 |
0.0201 USDT |
529,048.4243 |
0.0235 USDT |
0.0223 USDT |
0.0235 USDT |
0.0243 USDT |
| 2021-12-09 |
0.0173 USDT |
785,608.1967 |
0.0212 USDT |
0.0197 USDT |
0.0202 USDT |
0.0197 USDT |
| 2021-12-08 |
0.0205 USDT |
859,226.7178 |
0.0188 USDT |
0.0160 USDT |
0.0176 USDT |
0.0174 USDT |
| 2021-12-07 |
0.0213 USDT |
745,376.9126 |
0.0221 USDT |
0.0207 USDT |
0.0222 USDT |
0.0210 USDT |
| 2021-12-06 |
0.0294 USDT |
555,740.2572 |
0.0295 USDT |
0.0243 USDT |
0.0270 USDT |
0.0252 USDT |
| 2021-12-05 |
0.0234 USDT |
943,778.1002 |
0.0257 USDT |
0.0245 USDT |
0.0265 USDT |
0.0251 USDT |
| 2021-12-04 |
0.0450 USDT |
1,018,104.5327 |
0.0336 USDT |
0.0229 USDT |
0.0263 USDT |
0.0262 USDT |
| 2021-12-03 |
0.0407 USDT |
667,380.0563 |
0.0392 USDT |
0.0373 USDT |
0.0413 USDT |
0.0438 USDT |
| 2021-12-02 |
0.0517 USDT |
266,423.2565 |
0.0525 USDT |
0.0496 USDT |
0.0509 USDT |
0.0497 USDT |
| 2021-12-01 |
0.0665 USDT |
263,561.9229 |
0.0569 USDT |
0.0535 USDT |
0.0558 USDT |
0.0546 USDT |
| 2021-11-30 |
0.0884 USDT |
252,303.7775 |
0.0736 USDT |
0.0670 USDT |
0.0736 USDT |
0.0725 USDT |
| 2021-11-29 |
0.1259 USDT |
104,338.4459 |
0.1054 USDT |
0.1045 USDT |
0.1072 USDT |
0.1051 USDT |
| 2021-11-28 |
0.1674 USDT |
106,174.4180 |
0.1373 USDT |
0.1271 USDT |
0.1338 USDT |
0.1291 USDT |
| 2021-11-27 |
0.2189 USDT |
78,291.0244 |
0.2047 USDT |
0.1954 USDT |
0.2071 USDT |
0.1994 USDT |
| 2021-11-26 |
0.2460 USDT |
50,928.3010 |
0.2368 USDT |
0.2182 USDT |
0.2393 USDT |
0.2185 USDT |
| 2021-11-25 |
0.2732 USDT |
64,835.4001 |
0.2361 USDT |
0.2241 USDT |
0.2391 USDT |
0.2391 USDT |
| 2021-11-24 |
0.2904 USDT |
42,026.4974 |
0.3335 USDT |
0.3192 USDT |
0.3292 USDT |
0.3276 USDT |
| 2021-11-23 |
0.2706 USDT |
38,410.2699 |
0.2439 USDT |
0.2356 USDT |
0.2484 USDT |
0.2461 USDT |
| 2021-11-22 |
0.2756 USDT |
40,350.2407 |
0.2954 USDT |
0.2740 USDT |
0.2789 USDT |
0.2763 USDT |
| 2021-11-21 |
0.2432 USDT |
47,955.0889 |
0.2257 USDT |
0.2230 USDT |
0.2317 USDT |
0.2337 USDT |
| 2021-11-20 |
0.2583 USDT |
48,328.0376 |
0.2361 USDT |
0.2173 USDT |
0.2248 USDT |
0.2188 USDT |
| 2021-11-19 |
0.2948 USDT |
42,463.8662 |
0.2667 USDT |
0.2632 USDT |
0.2694 USDT |
0.2724 USDT |
| 2021-11-18 |
0.2966 USDT |
45,874.1610 |
0.2999 USDT |
0.2876 USDT |
0.3104 USDT |
0.3304 USDT |
| 2021-11-17 |
0.2988 USDT |
45,894.1957 |
0.2906 USDT |
0.2692 USDT |
0.2877 USDT |
0.2870 USDT |
| 2021-11-16 |
0.2639 USDT |
48,841.3632 |
0.2845 USDT |
0.2730 USDT |
0.2804 USDT |
0.2740 USDT |
| 2021-11-15 |
0.1980 USDT |
46,468.1726 |
0.2213 USDT |
0.2165 USDT |
0.2225 USDT |
0.2206 USDT |
| 2021-11-14 |
0.1901 USDT |
54,676.3965 |
0.2006 USDT |
0.1929 USDT |
0.1989 USDT |
0.1977 USDT |
| 2021-11-13 |
0.2004 USDT |
61,226.7939 |
0.1793 USDT |
0.1780 USDT |
0.1840 USDT |
0.1801 USDT |
| 2021-11-12 |
0.2230 USDT |
36,972.0807 |
0.2131 USDT |
0.2096 USDT |
0.2155 USDT |
0.2148 USDT |
| 2021-11-11 |
0.2101 USDT |
40,193.0086 |
0.2056 USDT |
0.1966 USDT |
0.2007 USDT |
0.2007 USDT |
| 2021-11-10 |
0.2189 USDT |
101,623.3103 |
0.2131 USDT |
0.2058 USDT |
0.2449 USDT |
0.2368 USDT |
| 2021-11-09 |
0.2041 USDT |
51,143.1139 |
0.2224 USDT |
0.2155 USDT |
0.2236 USDT |
0.2234 USDT |
| 2021-11-08 |
0.2135 USDT |
65,654.1052 |
0.1845 USDT |
0.1783 USDT |
0.1871 USDT |
0.1868 USDT |
| 2021-11-07 |
0.2191 USDT |
35,735.0167 |
0.2257 USDT |
0.2234 USDT |
0.2254 USDT |
0.2249 USDT |
| 2021-11-06 |
0.2486 USDT |
56,823.9703 |
0.2360 USDT |
0.2250 USDT |
0.2295 USDT |
0.2275 USDT |
| 2021-11-05 |
0.2362 USDT |
40,377.7123 |
0.2478 USDT |
0.2393 USDT |
0.2503 USDT |
0.2529 USDT |
| 2021-11-04 |
0.2751 USDT |
42,857.2799 |
0.2301 USDT |
0.2190 USDT |
0.2253 USDT |
0.2253 USDT |
| 2021-11-03 |
0.3244 USDT |
52,764.5031 |
0.2779 USDT |
0.2618 USDT |
0.2885 USDT |
0.2909 USDT |
| 2021-11-02 |
0.3861 USDT |
35,824.7203 |
0.3603 USDT |
0.3603 USDT |
0.3740 USDT |
0.3756 USDT |
| 2021-11-01 |
0.4258 USDT |
29,610.6252 |
0.4229 USDT |
0.3884 USDT |
0.4040 USDT |
0.3972 USDT |
| 2021-10-31 |
0.4476 USDT |
24,871.3413 |
0.4424 USDT |
0.4214 USDT |
0.4358 USDT |
0.4234 USDT |
| 2021-10-30 |
0.4092 USDT |
19,497.5703 |
0.4258 USDT |
0.4252 USDT |
0.4341 USDT |
0.4280 USDT |
| 2021-10-29 |
0.4177 USDT |
25,890.0865 |
0.3704 USDT |
0.3688 USDT |
0.3799 USDT |
0.3736 USDT |
| 2021-10-28 |
0.5042 USDT |
27,953.9777 |
0.4522 USDT |
0.4322 USDT |
0.4542 USDT |
0.4522 USDT |
| 2021-10-27 |
0.5287 USDT |
26,195.0150 |
0.5503 USDT |
0.5283 USDT |
0.5465 USDT |
0.5447 USDT |
| 2021-10-26 |
0.4513 USDT |
35,431.4219 |
0.3859 USDT |
0.3835 USDT |
0.4030 USDT |
0.4366 USDT |
| 2021-10-25 |
0.5234 USDT |
17,619.7921 |
0.5292 USDT |
0.5150 USDT |
0.5292 USDT |
0.5284 USDT |