Market [unlinked] / EUR
Identifier on Kraken: LUNA2EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-20 |
0.2482 EUR |
14,773.3184 |
0.2424 EUR |
0.2404 EUR |
0.2630 EUR |
0.2450 EUR |
| 2025-02-19 |
0.2407 EUR |
17,444.6608 |
0.2355 EUR |
0.2355 EUR |
0.2430 EUR |
0.2415 EUR |
| 2025-02-18 |
0.2358 EUR |
28,702.8840 |
0.2502 EUR |
0.2279 EUR |
0.2502 EUR |
0.2327 EUR |
| 2025-02-17 |
0.2487 EUR |
15,050.3609 |
0.2550 EUR |
0.2390 EUR |
0.2611 EUR |
0.2520 EUR |
| 2025-02-16 |
0.2574 EUR |
22,684.2177 |
0.2500 EUR |
0.2500 EUR |
0.2670 EUR |
0.2500 EUR |
| 2025-02-15 |
0.2516 EUR |
22,690.5119 |
0.2576 EUR |
0.2480 EUR |
0.2600 EUR |
0.2497 EUR |
| 2025-02-14 |
0.2567 EUR |
7,310.2757 |
0.2543 EUR |
0.2528 EUR |
0.2601 EUR |
0.2590 EUR |
| 2025-02-13 |
0.2621 EUR |
29,749.4544 |
0.2676 EUR |
0.2500 EUR |
0.2700 EUR |
0.2500 EUR |
| 2025-02-12 |
0.2518 EUR |
22,035.3370 |
0.2532 EUR |
0.2452 EUR |
0.2620 EUR |
0.2590 EUR |
| 2025-02-11 |
0.2560 EUR |
69,417.8277 |
0.2597 EUR |
0.2497 EUR |
0.2635 EUR |
0.2526 EUR |
| 2025-02-10 |
0.2531 EUR |
42,614.0081 |
0.2462 EUR |
0.2391 EUR |
0.2742 EUR |
0.2528 EUR |
| 2025-02-09 |
0.2477 EUR |
23,387.0930 |
0.2469 EUR |
0.2338 EUR |
0.2550 EUR |
0.2422 EUR |
| 2025-02-08 |
0.2349 EUR |
16,627.8652 |
0.2357 EUR |
0.2318 EUR |
0.2468 EUR |
0.2447 EUR |
| 2025-02-07 |
0.2491 EUR |
30,915.8716 |
0.2304 EUR |
0.2304 EUR |
0.2670 EUR |
0.2398 EUR |
| 2025-02-06 |
0.2404 EUR |
101,343.4996 |
0.2390 EUR |
0.2254 EUR |
0.2590 EUR |
0.2260 EUR |
| 2025-02-05 |
0.2501 EUR |
49,708.7271 |
0.2321 EUR |
0.2311 EUR |
0.2800 EUR |
0.2454 EUR |
| 2025-02-04 |
0.2403 EUR |
107,016.1103 |
0.2485 EUR |
0.2148 EUR |
0.2485 EUR |
0.2403 EUR |
| 2025-02-03 |
0.2254 EUR |
129,189.0765 |
0.2466 EUR |
0.1764 EUR |
0.2655 EUR |
0.2387 EUR |
| 2025-02-02 |
0.2617 EUR |
105,398.6361 |
0.3043 EUR |
0.2394 EUR |
0.3043 EUR |
0.2475 EUR |
| 2025-02-01 |
0.2980 EUR |
9,131.4983 |
0.3168 EUR |
0.2875 EUR |
0.3173 EUR |
0.2880 EUR |
| 2025-01-31 |
0.3162 EUR |
24,125.6703 |
0.3120 EUR |
0.3020 EUR |
0.3270 EUR |
0.3152 EUR |
| 2025-01-30 |
0.3086 EUR |
22,817.8281 |
0.2970 EUR |
0.2970 EUR |
0.3146 EUR |
0.3107 EUR |
| 2025-01-29 |
0.2994 EUR |
5,933.9454 |
0.2953 EUR |
0.2902 EUR |
0.3070 EUR |
0.3070 EUR |
| 2025-01-28 |
0.3034 EUR |
14,766.7779 |
0.3088 EUR |
0.2862 EUR |
0.3143 EUR |
0.2870 EUR |
| 2025-01-27 |
0.2989 EUR |
61,293.7491 |
0.3149 EUR |
0.2795 EUR |
0.3149 EUR |
0.2996 EUR |
| 2025-01-26 |
0.3303 EUR |
13,024.5533 |
0.3286 EUR |
0.3265 EUR |
0.3311 EUR |
0.3311 EUR |
| 2025-01-25 |
0.3230 EUR |
35,308.2718 |
0.3200 EUR |
0.3188 EUR |
0.3267 EUR |
0.3267 EUR |
| 2025-01-24 |
0.3330 EUR |
14,532.1278 |
0.3332 EUR |
0.3220 EUR |
0.3371 EUR |
0.3310 EUR |
| 2025-01-23 |
0.3322 EUR |
10,584.4028 |
0.3335 EUR |
0.3261 EUR |
0.3382 EUR |
0.3266 EUR |
| 2025-01-22 |
0.3409 EUR |
28,558.2096 |
0.3450 EUR |
0.3360 EUR |
0.3537 EUR |
0.3367 EUR |
| 2025-01-21 |
0.3390 EUR |
66,314.6133 |
0.3285 EUR |
0.3215 EUR |
0.3861 EUR |
0.3447 EUR |
| 2025-01-20 |
0.3413 EUR |
76,683.6283 |
0.3371 EUR |
0.3260 EUR |
0.3651 EUR |
0.3372 EUR |
| 2025-01-19 |
0.3725 EUR |
96,155.1912 |
0.3942 EUR |
0.3370 EUR |
0.4040 EUR |
0.3577 EUR |
| 2025-01-18 |
0.3940 EUR |
38,187.3904 |
0.4306 EUR |
0.3812 EUR |
0.4320 EUR |
0.3860 EUR |
| 2025-01-17 |
0.4219 EUR |
58,616.5662 |
0.4056 EUR |
0.4056 EUR |
0.4318 EUR |
0.4305 EUR |
| 2025-01-16 |
0.4056 EUR |
15,794.7276 |
0.4082 EUR |
0.3888 EUR |
0.4137 EUR |
0.4096 EUR |
| 2025-01-15 |
0.4039 EUR |
47,927.2316 |
0.3940 EUR |
0.3827 EUR |
0.4120 EUR |
0.4081 EUR |
| 2025-01-14 |
0.3897 EUR |
18,178.9445 |
0.3812 EUR |
0.3812 EUR |
0.3929 EUR |
0.3921 EUR |
| 2025-01-13 |
0.3691 EUR |
30,204.9959 |
0.4059 EUR |
0.3570 EUR |
0.4059 EUR |
0.3668 EUR |
| 2025-01-12 |
0.4009 EUR |
20,377.6776 |
0.4036 EUR |
0.3960 EUR |
0.4066 EUR |
0.4026 EUR |
| 2025-01-11 |
0.3966 EUR |
13,158.8670 |
0.4101 EUR |
0.3806 EUR |
0.4101 EUR |
0.4081 EUR |
| 2025-01-10 |
0.4104 EUR |
18,002.7684 |
0.4001 EUR |
0.3964 EUR |
0.4253 EUR |
0.4127 EUR |
| 2025-01-09 |
0.4128 EUR |
23,244.2623 |
0.4138 EUR |
0.3870 EUR |
0.4262 EUR |
0.3935 EUR |
| 2025-01-08 |
0.4141 EUR |
65,194.5366 |
0.4448 EUR |
0.4000 EUR |
0.4448 EUR |
0.4073 EUR |
| 2025-01-07 |
0.4786 EUR |
60,871.9586 |
0.4848 EUR |
0.4520 EUR |
0.5000 EUR |
0.4635 EUR |
| 2025-01-06 |
0.4788 EUR |
31,678.4786 |
0.4882 EUR |
0.4692 EUR |
0.4956 EUR |
0.4725 EUR |
| 2025-01-05 |
0.4934 EUR |
121,968.5111 |
0.4495 EUR |
0.4420 EUR |
0.5346 EUR |
0.4962 EUR |
| 2025-01-04 |
0.4510 EUR |
30,242.1530 |
0.4523 EUR |
0.4460 EUR |
0.4635 EUR |
0.4535 EUR |
| 2025-01-03 |
0.4524 EUR |
32,555.8200 |
0.4450 EUR |
0.4322 EUR |
0.4625 EUR |
0.4613 EUR |
| 2025-01-02 |
0.4300 EUR |
27,590.0654 |
0.4200 EUR |
0.4159 EUR |
0.4373 EUR |
0.4328 EUR |