Market [unlinked] / EUR
Identifier on Kraken: LUNA2EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-01 |
0.4049 EUR |
23,206.3080 |
0.4040 EUR |
0.3940 EUR |
0.4170 EUR |
0.4142 EUR |
| 2024-12-31 |
0.4093 EUR |
12,909.2879 |
0.3996 EUR |
0.3961 EUR |
0.4220 EUR |
0.4020 EUR |
| 2024-12-30 |
0.4016 EUR |
48,304.8881 |
0.4089 EUR |
0.3913 EUR |
0.4151 EUR |
0.4118 EUR |
| 2024-12-29 |
0.4215 EUR |
2,901.8762 |
0.4250 EUR |
0.4130 EUR |
0.4257 EUR |
0.4130 EUR |
| 2024-12-28 |
0.4100 EUR |
71,663.9586 |
0.4206 EUR |
0.4039 EUR |
0.4248 EUR |
0.4229 EUR |
| 2024-12-27 |
0.4401 EUR |
175,007.3663 |
0.4050 EUR |
0.4042 EUR |
0.4599 EUR |
0.4267 EUR |
| 2024-12-26 |
0.4050 EUR |
36,984.4179 |
0.4250 EUR |
0.3947 EUR |
0.4252 EUR |
0.4010 EUR |
| 2024-12-25 |
0.4324 EUR |
65,909.2549 |
0.4342 EUR |
0.4173 EUR |
0.4390 EUR |
0.4173 EUR |
| 2024-12-24 |
0.4274 EUR |
56,895.3748 |
0.4205 EUR |
0.4095 EUR |
0.4400 EUR |
0.4246 EUR |
| 2024-12-23 |
0.3954 EUR |
52,105.1257 |
0.3854 EUR |
0.3800 EUR |
0.4183 EUR |
0.4000 EUR |
| 2024-12-22 |
0.3919 EUR |
10,327.5788 |
0.3955 EUR |
0.3800 EUR |
0.4000 EUR |
0.3850 EUR |
| 2024-12-21 |
0.4020 EUR |
21,652.6904 |
0.4230 EUR |
0.3846 EUR |
0.4409 EUR |
0.3882 EUR |
| 2024-12-20 |
0.3747 EUR |
130,289.0634 |
0.3950 EUR |
0.3500 EUR |
0.4220 EUR |
0.4220 EUR |
| 2024-12-19 |
0.4149 EUR |
128,130.1005 |
0.4350 EUR |
0.3900 EUR |
0.4471 EUR |
0.4057 EUR |
| 2024-12-18 |
0.4687 EUR |
72,696.9905 |
0.4835 EUR |
0.4300 EUR |
0.4950 EUR |
0.4377 EUR |
| 2024-12-17 |
0.4992 EUR |
88,694.1003 |
0.5050 EUR |
0.4834 EUR |
0.5175 EUR |
0.5012 EUR |
| 2024-12-16 |
0.5140 EUR |
162,702.0961 |
0.5252 EUR |
0.5000 EUR |
0.5350 EUR |
0.5164 EUR |
| 2024-12-15 |
0.5170 EUR |
36,968.1546 |
0.5092 EUR |
0.5000 EUR |
0.5300 EUR |
0.5187 EUR |
| 2024-12-14 |
0.5284 EUR |
106,833.5717 |
0.5401 EUR |
0.5085 EUR |
0.5470 EUR |
0.5118 EUR |
| 2024-12-13 |
0.5376 EUR |
45,504.0677 |
0.5484 EUR |
0.5241 EUR |
0.5500 EUR |
0.5384 EUR |
| 2024-12-12 |
0.5598 EUR |
61,366.6539 |
0.5499 EUR |
0.5397 EUR |
0.5773 EUR |
0.5466 EUR |
| 2024-12-11 |
0.5300 EUR |
192,332.3015 |
0.5067 EUR |
0.4869 EUR |
0.6200 EUR |
0.5464 EUR |
| 2024-12-10 |
0.5209 EUR |
104,059.7101 |
0.5222 EUR |
0.4688 EUR |
0.6228 EUR |
0.4867 EUR |
| 2024-12-09 |
0.6139 EUR |
108,920.5619 |
0.6652 EUR |
0.5862 EUR |
0.6659 EUR |
0.6000 EUR |
| 2024-12-08 |
0.6612 EUR |
51,500.1897 |
0.6810 EUR |
0.6101 EUR |
0.6860 EUR |
0.6627 EUR |
| 2024-12-07 |
0.6862 EUR |
95,595.4477 |
0.6976 EUR |
0.6688 EUR |
0.7027 EUR |
0.6756 EUR |
| 2024-12-06 |
0.7042 EUR |
98,882.5358 |
0.7072 EUR |
0.6750 EUR |
0.7334 EUR |
0.7006 EUR |
| 2024-12-05 |
0.6984 EUR |
206,384.1719 |
0.6839 EUR |
0.6511 EUR |
0.8187 EUR |
0.7302 EUR |
| 2024-12-04 |
0.6896 EUR |
448,805.3587 |
0.6327 EUR |
0.6066 EUR |
0.8600 EUR |
0.6900 EUR |
| 2024-12-03 |
0.5625 EUR |
131,134.9914 |
0.5638 EUR |
0.5440 EUR |
0.6067 EUR |
0.5603 EUR |
| 2024-12-02 |
0.5414 EUR |
54,244.9130 |
0.5500 EUR |
0.5135 EUR |
0.5659 EUR |
0.5276 EUR |
| 2024-12-01 |
0.5486 EUR |
92,381.6702 |
0.5655 EUR |
0.5320 EUR |
0.5664 EUR |
0.5449 EUR |
| 2024-11-30 |
0.5163 EUR |
358,977.0542 |
0.4927 EUR |
0.4812 EUR |
0.5398 EUR |
0.5156 EUR |
| 2024-11-29 |
0.4695 EUR |
45,141.5650 |
0.4677 EUR |
0.4579 EUR |
0.4890 EUR |
0.4779 EUR |
| 2024-11-28 |
0.4581 EUR |
61,777.4981 |
0.4669 EUR |
0.4472 EUR |
0.4749 EUR |
0.4627 EUR |
| 2024-11-27 |
0.4579 EUR |
51,728.6929 |
0.4493 EUR |
0.4453 EUR |
0.4699 EUR |
0.4699 EUR |
| 2024-11-26 |
0.4437 EUR |
182,200.1182 |
0.4712 EUR |
0.4227 EUR |
0.4853 EUR |
0.4526 EUR |
| 2024-11-25 |
0.4691 EUR |
97,950.8889 |
0.4820 EUR |
0.4500 EUR |
0.4896 EUR |
0.4590 EUR |
| 2024-11-24 |
0.4854 EUR |
73,458.9049 |
0.4941 EUR |
0.4447 EUR |
0.5300 EUR |
0.4705 EUR |
| 2024-11-23 |
0.4769 EUR |
194,175.5970 |
0.4437 EUR |
0.4394 EUR |
0.5020 EUR |
0.4824 EUR |
| 2024-11-22 |
0.4411 EUR |
144,705.9228 |
0.4130 EUR |
0.4058 EUR |
0.4830 EUR |
0.4376 EUR |
| 2024-11-21 |
0.3895 EUR |
191,118.0974 |
0.3762 EUR |
0.3310 EUR |
0.4216 EUR |
0.4104 EUR |
| 2024-11-20 |
0.3850 EUR |
115,407.7065 |
0.3938 EUR |
0.3711 EUR |
0.3958 EUR |
0.3730 EUR |
| 2024-11-19 |
0.4002 EUR |
57,166.9283 |
0.4153 EUR |
0.3892 EUR |
0.4224 EUR |
0.3912 EUR |
| 2024-11-18 |
0.4188 EUR |
242,384.5447 |
0.4057 EUR |
0.4057 EUR |
0.4355 EUR |
0.4195 EUR |
| 2024-11-17 |
0.4473 EUR |
294,151.4507 |
0.4398 EUR |
0.3970 EUR |
0.5300 EUR |
0.4049 EUR |
| 2024-11-16 |
0.4421 EUR |
1,259,771.6689 |
0.3537 EUR |
0.3100 EUR |
0.5700 EUR |
0.4417 EUR |
| 2024-11-15 |
0.3428 EUR |
66,207.6244 |
0.3414 EUR |
0.3200 EUR |
0.3510 EUR |
0.3435 EUR |
| 2024-11-14 |
0.3533 EUR |
23,858.6551 |
0.3526 EUR |
0.3389 EUR |
0.3689 EUR |
0.3481 EUR |
| 2024-11-13 |
0.3453 EUR |
41,505.2395 |
0.3537 EUR |
0.3200 EUR |
0.3755 EUR |
0.3607 EUR |