Market [unlinked] / USD
Identifier on Kraken: LUNA2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-02 |
1.2956 USD |
66,453.0447 |
1.2820 USD |
1.2670 USD |
1.3274 USD |
1.3192 USD |
| 2023-01-01 |
1.2762 USD |
19,242.0065 |
1.2601 USD |
1.2532 USD |
1.2859 USD |
1.2783 USD |
| 2022-12-31 |
1.2645 USD |
37,228.3459 |
1.2557 USD |
1.2486 USD |
1.2751 USD |
1.2589 USD |
| 2022-12-30 |
1.2566 USD |
29,515.4327 |
1.2816 USD |
1.2299 USD |
1.2840 USD |
1.2481 USD |
| 2022-12-29 |
1.2827 USD |
47,904.3386 |
1.2895 USD |
1.2523 USD |
1.3000 USD |
1.2697 USD |
| 2022-12-28 |
1.3522 USD |
356,561.2527 |
1.3738 USD |
1.2762 USD |
1.3981 USD |
1.2762 USD |
| 2022-12-27 |
1.3834 USD |
181,915.4870 |
1.3227 USD |
1.3056 USD |
1.4864 USD |
1.3614 USD |
| 2022-12-26 |
1.3004 USD |
27,641.9394 |
1.2731 USD |
1.2731 USD |
1.3314 USD |
1.3077 USD |
| 2022-12-25 |
1.2635 USD |
3,410.5321 |
1.2682 USD |
1.2477 USD |
1.2731 USD |
1.2517 USD |
| 2022-12-24 |
1.2747 USD |
20,121.8317 |
1.2698 USD |
1.2634 USD |
1.2805 USD |
1.2746 USD |
| 2022-12-23 |
1.2671 USD |
11,628.5386 |
1.2718 USD |
1.2506 USD |
1.2877 USD |
1.2769 USD |
| 2022-12-22 |
1.2501 USD |
23,484.9704 |
1.2343 USD |
1.2221 USD |
1.2977 USD |
1.2632 USD |
| 2022-12-21 |
1.2605 USD |
78,620.6932 |
1.3054 USD |
1.2076 USD |
1.3056 USD |
1.2271 USD |
| 2022-12-20 |
1.3216 USD |
40,270.1952 |
1.2350 USD |
1.2350 USD |
1.7500 USD |
1.3013 USD |
| 2022-12-19 |
1.2646 USD |
83,961.6541 |
1.3223 USD |
1.1913 USD |
1.3424 USD |
1.2252 USD |
| 2022-12-18 |
1.3281 USD |
31,137.3869 |
1.3411 USD |
1.3088 USD |
1.3448 USD |
1.3260 USD |
| 2022-12-17 |
1.2900 USD |
126,478.4450 |
1.3163 USD |
1.2277 USD |
1.3566 USD |
1.3237 USD |
| 2022-12-16 |
1.3834 USD |
101,735.6391 |
1.6021 USD |
1.0829 USD |
1.6367 USD |
1.2924 USD |
| 2022-12-15 |
1.5995 USD |
63,954.8442 |
1.6315 USD |
1.5796 USD |
1.6351 USD |
1.6013 USD |
| 2022-12-14 |
1.6585 USD |
37,186.1935 |
1.6698 USD |
1.6123 USD |
1.6744 USD |
1.6315 USD |
| 2022-12-13 |
1.6361 USD |
62,067.2655 |
1.6308 USD |
1.5833 USD |
1.7075 USD |
1.6510 USD |
| 2022-12-12 |
1.6084 USD |
22,967.0795 |
1.5920 USD |
1.5716 USD |
1.6335 USD |
1.6283 USD |
| 2022-12-11 |
1.6522 USD |
8,445.2511 |
1.6437 USD |
1.6307 USD |
1.6698 USD |
1.6364 USD |
| 2022-12-10 |
1.6501 USD |
13,354.9379 |
1.6367 USD |
1.6306 USD |
1.6692 USD |
1.6434 USD |
| 2022-12-09 |
1.6558 USD |
13,037.1573 |
1.6577 USD |
1.6233 USD |
1.6860 USD |
1.6233 USD |
| 2022-12-08 |
1.6378 USD |
41,343.9681 |
1.5708 USD |
1.5652 USD |
1.6941 USD |
1.6534 USD |
| 2022-12-07 |
1.5630 USD |
15,197.6612 |
1.6285 USD |
1.5212 USD |
1.6335 USD |
1.5705 USD |
| 2022-12-06 |
1.6166 USD |
7,109.4762 |
1.6332 USD |
1.5921 USD |
1.6490 USD |
1.6096 USD |
| 2022-12-05 |
1.6379 USD |
49,303.0297 |
1.6436 USD |
1.5974 USD |
1.6782 USD |
1.6301 USD |
| 2022-12-04 |
1.6369 USD |
4,212.3734 |
1.6269 USD |
1.6224 USD |
1.6503 USD |
1.6485 USD |
| 2022-12-03 |
1.6494 USD |
16,366.4681 |
1.6716 USD |
1.6140 USD |
1.6825 USD |
1.6244 USD |
| 2022-12-02 |
1.6616 USD |
62,831.4014 |
1.6308 USD |
1.6140 USD |
1.7422 USD |
1.6712 USD |
| 2022-12-01 |
1.6139 USD |
27,591.3688 |
1.6285 USD |
1.5891 USD |
1.6692 USD |
1.6171 USD |
| 2022-11-30 |
1.6049 USD |
20,053.3481 |
1.5944 USD |
1.5791 USD |
1.6285 USD |
1.6191 USD |
| 2022-11-29 |
1.5706 USD |
61,413.6812 |
1.5659 USD |
1.5519 USD |
1.5991 USD |
1.5918 USD |
| 2022-11-28 |
1.5408 USD |
12,603.6247 |
1.5963 USD |
1.5060 USD |
1.6043 USD |
1.5654 USD |
| 2022-11-27 |
1.6078 USD |
35,163.2018 |
1.5613 USD |
1.5395 USD |
1.7036 USD |
1.5840 USD |
| 2022-11-26 |
1.5736 USD |
5,784.9913 |
1.5533 USD |
1.5533 USD |
1.6012 USD |
1.5597 USD |
| 2022-11-25 |
1.5397 USD |
10,552.9606 |
1.5674 USD |
1.5030 USD |
1.5927 USD |
1.5509 USD |
| 2022-11-24 |
1.5564 USD |
11,305.7303 |
1.5804 USD |
1.5344 USD |
1.6095 USD |
1.5565 USD |
| 2022-11-23 |
1.5514 USD |
18,804.2056 |
1.5490 USD |
1.5279 USD |
1.5966 USD |
1.5534 USD |
| 2022-11-22 |
1.5054 USD |
45,483.1559 |
1.4891 USD |
1.4361 USD |
1.5355 USD |
1.5313 USD |
| 2022-11-21 |
1.4904 USD |
57,576.9846 |
1.5616 USD |
1.4250 USD |
1.5616 USD |
1.4796 USD |
| 2022-11-20 |
1.6225 USD |
27,268.4200 |
1.6728 USD |
1.5500 USD |
1.6790 USD |
1.5635 USD |
| 2022-11-19 |
1.6636 USD |
61,776.6246 |
1.6836 USD |
1.6396 USD |
1.6859 USD |
1.6746 USD |
| 2022-11-18 |
1.6864 USD |
35,880.7398 |
1.6714 USD |
1.6573 USD |
1.7412 USD |
1.6848 USD |
| 2022-11-17 |
1.6614 USD |
43,901.0817 |
1.6639 USD |
1.6282 USD |
1.6860 USD |
1.6594 USD |
| 2022-11-16 |
1.6889 USD |
44,915.1328 |
1.6973 USD |
1.6462 USD |
1.8926 USD |
1.6699 USD |
| 2022-11-15 |
1.7063 USD |
82,152.8337 |
1.6665 USD |
1.6500 USD |
1.8026 USD |
1.6960 USD |
| 2022-11-14 |
1.6031 USD |
218,999.2917 |
1.6600 USD |
1.5344 USD |
1.6986 USD |
1.6448 USD |