Market [unlinked] / EUR
Identifier on Kraken: LUNA2EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-04 |
0.7681 EUR |
85,234.2563 |
0.7685 EUR |
0.7341 EUR |
0.7927 EUR |
0.7605 EUR |
| 2024-03-03 |
0.7532 EUR |
122,966.6234 |
0.7966 EUR |
0.6680 EUR |
0.8254 EUR |
0.7693 EUR |
| 2024-03-02 |
0.7663 EUR |
214,308.3642 |
0.7016 EUR |
0.6957 EUR |
0.8500 EUR |
0.7926 EUR |
| 2024-03-01 |
0.6894 EUR |
160,656.9477 |
0.6595 EUR |
0.6583 EUR |
0.8400 EUR |
0.7031 EUR |
| 2024-02-29 |
0.6861 EUR |
134,809.6060 |
0.6600 EUR |
0.6313 EUR |
0.7206 EUR |
0.6478 EUR |
| 2024-02-28 |
0.6445 EUR |
68,640.8849 |
0.6529 EUR |
0.5700 EUR |
0.6792 EUR |
0.6300 EUR |
| 2024-02-27 |
0.6422 EUR |
85,517.7376 |
0.6333 EUR |
0.6293 EUR |
0.6560 EUR |
0.6470 EUR |
| 2024-02-26 |
0.6070 EUR |
95,492.8085 |
0.6392 EUR |
0.4686 EUR |
0.6403 EUR |
0.6334 EUR |
| 2024-02-25 |
0.6259 EUR |
73,613.4379 |
0.6127 EUR |
0.6090 EUR |
0.6500 EUR |
0.6313 EUR |
| 2024-02-24 |
0.6124 EUR |
11,531.1168 |
0.6044 EUR |
0.5921 EUR |
0.6203 EUR |
0.6149 EUR |
| 2024-02-23 |
0.6085 EUR |
44,442.5087 |
0.6153 EUR |
0.5900 EUR |
0.6176 EUR |
0.5972 EUR |
| 2024-02-22 |
0.6175 EUR |
21,862.4204 |
0.6164 EUR |
0.6062 EUR |
0.6256 EUR |
0.6169 EUR |
| 2024-02-21 |
0.6171 EUR |
95,660.3149 |
0.6339 EUR |
0.5974 EUR |
0.6344 EUR |
0.6172 EUR |
| 2024-02-20 |
0.6294 EUR |
79,978.0981 |
0.6636 EUR |
0.5980 EUR |
0.6707 EUR |
0.6351 EUR |
| 2024-02-19 |
0.6656 EUR |
48,188.7413 |
0.6613 EUR |
0.6555 EUR |
0.6808 EUR |
0.6656 EUR |
| 2024-02-18 |
0.6646 EUR |
82,317.0874 |
0.6616 EUR |
0.6558 EUR |
0.7449 EUR |
0.6665 EUR |
| 2024-02-17 |
0.6519 EUR |
42,840.4465 |
0.6648 EUR |
0.6330 EUR |
0.6655 EUR |
0.6618 EUR |
| 2024-02-16 |
0.6626 EUR |
34,967.0529 |
0.6781 EUR |
0.6523 EUR |
0.6917 EUR |
0.6541 EUR |
| 2024-02-15 |
0.6752 EUR |
83,540.9663 |
0.6437 EUR |
0.6396 EUR |
0.7062 EUR |
0.6798 EUR |
| 2024-02-14 |
0.6369 EUR |
34,085.0835 |
0.6149 EUR |
0.6115 EUR |
0.6509 EUR |
0.6443 EUR |
| 2024-02-13 |
0.6151 EUR |
16,449.4827 |
0.6268 EUR |
0.5998 EUR |
0.6353 EUR |
0.6181 EUR |
| 2024-02-12 |
0.6102 EUR |
42,963.0135 |
0.6102 EUR |
0.5948 EUR |
0.6285 EUR |
0.6236 EUR |
| 2024-02-11 |
0.6287 EUR |
33,562.9101 |
0.6307 EUR |
0.6075 EUR |
0.6799 EUR |
0.6075 EUR |
| 2024-02-10 |
0.6286 EUR |
29,470.5567 |
0.6191 EUR |
0.6120 EUR |
0.6434 EUR |
0.6319 EUR |
| 2024-02-09 |
0.6175 EUR |
18,749.8369 |
0.6073 EUR |
0.6068 EUR |
0.6293 EUR |
0.6233 EUR |
| 2024-02-08 |
0.6145 EUR |
42,661.3216 |
0.6133 EUR |
0.6022 EUR |
0.6368 EUR |
0.6108 EUR |
| 2024-02-07 |
0.6048 EUR |
36,996.3239 |
0.5976 EUR |
0.5922 EUR |
0.6180 EUR |
0.6124 EUR |
| 2024-02-06 |
0.5899 EUR |
27,761.2887 |
0.5854 EUR |
0.5780 EUR |
0.6100 EUR |
0.5988 EUR |
| 2024-02-05 |
0.6005 EUR |
28,477.3883 |
0.5841 EUR |
0.5807 EUR |
0.6069 EUR |
0.5830 EUR |
| 2024-02-04 |
0.5933 EUR |
69,644.8504 |
0.6033 EUR |
0.5801 EUR |
0.6200 EUR |
0.5881 EUR |
| 2024-02-03 |
0.5876 EUR |
27,707.0514 |
0.5775 EUR |
0.5636 EUR |
0.6080 EUR |
0.6080 EUR |
| 2024-02-02 |
0.5622 EUR |
47,921.1786 |
0.5566 EUR |
0.5565 EUR |
0.5732 EUR |
0.5709 EUR |
| 2024-02-01 |
0.5550 EUR |
30,992.1827 |
0.5497 EUR |
0.5424 EUR |
0.5612 EUR |
0.5569 EUR |
| 2024-01-31 |
0.5674 EUR |
31,042.1918 |
0.5734 EUR |
0.5497 EUR |
0.5742 EUR |
0.5566 EUR |
| 2024-01-30 |
0.5908 EUR |
26,343.1404 |
0.5955 EUR |
0.5730 EUR |
0.6030 EUR |
0.5730 EUR |
| 2024-01-29 |
0.5904 EUR |
43,750.9519 |
0.5886 EUR |
0.5780 EUR |
0.6003 EUR |
0.5808 EUR |
| 2024-01-28 |
0.5963 EUR |
17,672.5289 |
0.6043 EUR |
0.5794 EUR |
0.6163 EUR |
0.5810 EUR |
| 2024-01-27 |
0.6047 EUR |
68,279.7752 |
0.5730 EUR |
0.5730 EUR |
0.6439 EUR |
0.5991 EUR |
| 2024-01-26 |
0.5635 EUR |
34,564.9715 |
0.5474 EUR |
0.5408 EUR |
0.5691 EUR |
0.5682 EUR |
| 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 |