Market [unlinked] / EUR
Identifier on Kraken: LUNA2EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-25 |
0.5410 EUR |
24,955.9146 |
0.5492 EUR |
0.5315 EUR |
0.5505 EUR |
0.5441 EUR |
| 2024-01-24 |
0.5448 EUR |
12,907.6848 |
0.5400 EUR |
0.5357 EUR |
0.5530 EUR |
0.5442 EUR |
| 2024-01-23 |
0.5299 EUR |
59,290.7464 |
0.5489 EUR |
0.5086 EUR |
0.5555 EUR |
0.5281 EUR |
| 2024-01-22 |
0.5584 EUR |
59,389.4887 |
0.5911 EUR |
0.5297 EUR |
0.5928 EUR |
0.5460 EUR |
| 2024-01-21 |
0.6057 EUR |
8,426.8349 |
0.6080 EUR |
0.5899 EUR |
0.6122 EUR |
0.6006 EUR |
| 2024-01-20 |
0.6033 EUR |
17,664.8162 |
0.6000 EUR |
0.6000 EUR |
0.6143 EUR |
0.6035 EUR |
| 2024-01-19 |
0.6129 EUR |
75,440.5302 |
0.6346 EUR |
0.5696 EUR |
0.6346 EUR |
0.6032 EUR |
| 2024-01-18 |
0.6592 EUR |
32,651.4785 |
0.6682 EUR |
0.6237 EUR |
0.6917 EUR |
0.6311 EUR |
| 2024-01-17 |
0.6744 EUR |
33,231.8198 |
0.6850 EUR |
0.6614 EUR |
0.6866 EUR |
0.6728 EUR |
| 2024-01-16 |
0.6847 EUR |
70,432.3635 |
0.6693 EUR |
0.6666 EUR |
0.6999 EUR |
0.6881 EUR |
| 2024-01-15 |
0.6765 EUR |
157,186.0242 |
0.6597 EUR |
0.6495 EUR |
0.7173 EUR |
0.6775 EUR |
| 2024-01-14 |
0.6823 EUR |
123,438.1959 |
0.6914 EUR |
0.6630 EUR |
0.7040 EUR |
0.6633 EUR |
| 2024-01-13 |
0.6926 EUR |
174,313.0908 |
0.6405 EUR |
0.6217 EUR |
0.7374 EUR |
0.6975 EUR |
| 2024-01-12 |
0.6649 EUR |
128,156.8090 |
0.6656 EUR |
0.6111 EUR |
0.7051 EUR |
0.6391 EUR |
| 2024-01-11 |
0.6662 EUR |
119,444.1855 |
0.6605 EUR |
0.6479 EUR |
0.6868 EUR |
0.6631 EUR |
| 2024-01-10 |
0.6205 EUR |
138,080.5283 |
0.6212 EUR |
0.6020 EUR |
0.6425 EUR |
0.6339 EUR |
| 2024-01-09 |
0.6220 EUR |
120,457.2072 |
0.6602 EUR |
0.5899 EUR |
0.6620 EUR |
0.5937 EUR |
| 2024-01-08 |
0.6310 EUR |
138,229.0527 |
0.6088 EUR |
0.5592 EUR |
0.7841 EUR |
0.6562 EUR |
| 2024-01-07 |
0.6420 EUR |
29,674.6180 |
0.6402 EUR |
0.6140 EUR |
0.6570 EUR |
0.6246 EUR |
| 2024-01-06 |
0.6402 EUR |
35,856.7141 |
0.6624 EUR |
0.6177 EUR |
0.6627 EUR |
0.6397 EUR |
| 2024-01-05 |
0.6650 EUR |
131,569.0475 |
0.6951 EUR |
0.6434 EUR |
0.7062 EUR |
0.6631 EUR |
| 2024-01-04 |
0.6545 EUR |
75,997.7938 |
0.6436 EUR |
0.6270 EUR |
0.6810 EUR |
0.6666 EUR |
| 2024-01-03 |
0.6692 EUR |
320,062.3197 |
0.7657 EUR |
0.5660 EUR |
0.7900 EUR |
0.6345 EUR |
| 2024-01-02 |
0.7778 EUR |
147,820.4932 |
0.7801 EUR |
0.7597 EUR |
0.7991 EUR |
0.7642 EUR |
| 2024-01-01 |
0.7682 EUR |
78,453.4313 |
0.7523 EUR |
0.7383 EUR |
0.7899 EUR |
0.7793 EUR |
| 2023-12-31 |
0.7954 EUR |
87,753.2560 |
0.7843 EUR |
0.7671 EUR |
0.9200 EUR |
0.7723 EUR |
| 2023-12-30 |
0.7734 EUR |
36,407.8737 |
0.7735 EUR |
0.7511 EUR |
0.7920 EUR |
0.7782 EUR |
| 2023-12-29 |
0.7928 EUR |
79,190.2886 |
0.7878 EUR |
0.7561 EUR |
0.8492 EUR |
0.7746 EUR |
| 2023-12-28 |
0.7954 EUR |
80,181.7918 |
0.8254 EUR |
0.7700 EUR |
0.8370 EUR |
0.7768 EUR |
| 2023-12-27 |
0.8240 EUR |
51,619.4120 |
0.8178 EUR |
0.7906 EUR |
0.8359 EUR |
0.8297 EUR |
| 2023-12-26 |
0.8425 EUR |
176,354.4085 |
0.8784 EUR |
0.7509 EUR |
0.9020 EUR |
0.8207 EUR |
| 2023-12-25 |
0.8843 EUR |
107,189.3163 |
0.8631 EUR |
0.8562 EUR |
0.8970 EUR |
0.8875 EUR |
| 2023-12-24 |
0.8825 EUR |
116,136.6226 |
0.8890 EUR |
0.8547 EUR |
0.9074 EUR |
0.8547 EUR |
| 2023-12-23 |
0.8943 EUR |
81,702.9483 |
0.9142 EUR |
0.8708 EUR |
0.9142 EUR |
0.8988 EUR |
| 2023-12-22 |
0.8993 EUR |
136,139.9892 |
0.8767 EUR |
0.8526 EUR |
0.9343 EUR |
0.9118 EUR |
| 2023-12-21 |
0.8678 EUR |
122,029.5551 |
0.8607 EUR |
0.8529 EUR |
0.8866 EUR |
0.8767 EUR |
| 2023-12-20 |
0.8705 EUR |
129,752.1635 |
0.8683 EUR |
0.7439 EUR |
0.8952 EUR |
0.8560 EUR |
| 2023-12-19 |
0.8887 EUR |
391,563.7193 |
0.8301 EUR |
0.8250 EUR |
0.9625 EUR |
0.8643 EUR |
| 2023-12-18 |
0.8005 EUR |
164,211.0288 |
0.8647 EUR |
0.7490 EUR |
0.8722 EUR |
0.8263 EUR |
| 2023-12-17 |
0.8793 EUR |
113,563.8541 |
0.8847 EUR |
0.8570 EUR |
0.9041 EUR |
0.8758 EUR |
| 2023-12-16 |
0.8978 EUR |
125,603.6797 |
0.8642 EUR |
0.8470 EUR |
0.9250 EUR |
0.8871 EUR |
| 2023-12-15 |
0.8893 EUR |
204,814.8412 |
0.9197 EUR |
0.8673 EUR |
0.9370 EUR |
0.8830 EUR |
| 2023-12-14 |
0.9054 EUR |
235,076.2005 |
0.9213 EUR |
0.8611 EUR |
0.9625 EUR |
0.9165 EUR |
| 2023-12-13 |
0.8968 EUR |
201,310.4269 |
0.9020 EUR |
0.8514 EUR |
0.9706 EUR |
0.9274 EUR |
| 2023-12-12 |
0.8940 EUR |
442,232.1285 |
0.8937 EUR |
0.8634 EUR |
0.9275 EUR |
0.8933 EUR |
| 2023-12-11 |
0.9141 EUR |
524,130.3539 |
1.0146 EUR |
0.8568 EUR |
1.0485 EUR |
0.8931 EUR |
| 2023-12-10 |
1.0093 EUR |
851,146.4363 |
0.8939 EUR |
0.8838 EUR |
1.0997 EUR |
1.0298 EUR |
| 2023-12-09 |
0.9463 EUR |
171,771.7760 |
0.9700 EUR |
0.9000 EUR |
0.9879 EUR |
0.9010 EUR |
| 2023-12-08 |
0.9590 EUR |
305,666.5181 |
0.9244 EUR |
0.8520 EUR |
0.9984 EUR |
0.9625 EUR |
| 2023-12-07 |
0.9612 EUR |
414,145.1358 |
0.9660 EUR |
0.9265 EUR |
1.0125 EUR |
0.9285 EUR |