Market [unlinked] / USD
Identifier on Kraken: LUNA2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-27 |
0.8203 USD |
838,838.4935 |
0.7870 USD |
0.7104 USD |
0.9334 USD |
0.7204 USD |
| 2023-11-26 |
0.7440 USD |
1,036,763.5680 |
0.6672 USD |
0.6457 USD |
0.8349 USD |
0.7817 USD |
| 2023-11-25 |
0.6621 USD |
186,801.0301 |
0.6287 USD |
0.6279 USD |
0.6868 USD |
0.6594 USD |
| 2023-11-24 |
0.6382 USD |
85,036.4354 |
0.6329 USD |
0.6296 USD |
0.6659 USD |
0.6339 USD |
| 2023-11-23 |
0.6432 USD |
170,127.7467 |
0.6326 USD |
0.6218 USD |
0.6626 USD |
0.6306 USD |
| 2023-11-22 |
0.6279 USD |
306,748.4335 |
0.5608 USD |
0.5608 USD |
0.6565 USD |
0.6317 USD |
| 2023-11-21 |
0.6093 USD |
239,976.2548 |
0.6229 USD |
0.5739 USD |
0.6330 USD |
0.5918 USD |
| 2023-11-20 |
0.6434 USD |
162,397.7871 |
0.6526 USD |
0.6169 USD |
0.6625 USD |
0.6257 USD |
| 2023-11-19 |
0.6459 USD |
104,648.0479 |
0.6442 USD |
0.6305 USD |
0.6601 USD |
0.6501 USD |
| 2023-11-18 |
0.6410 USD |
109,899.2462 |
0.6511 USD |
0.5975 USD |
0.6822 USD |
0.6384 USD |
| 2023-11-17 |
0.6614 USD |
212,027.2215 |
0.6933 USD |
0.6215 USD |
0.7152 USD |
0.6508 USD |
| 2023-11-16 |
0.7357 USD |
618,036.3488 |
0.7496 USD |
0.6759 USD |
0.8022 USD |
0.6848 USD |
| 2023-11-15 |
0.7554 USD |
606,175.2177 |
0.7078 USD |
0.7078 USD |
0.7927 USD |
0.7508 USD |
| 2023-11-14 |
0.7261 USD |
330,830.0040 |
0.7190 USD |
0.6648 USD |
0.7561 USD |
0.7014 USD |
| 2023-11-13 |
0.7800 USD |
664,856.0747 |
0.7943 USD |
0.7000 USD |
0.8557 USD |
0.7305 USD |
| 2023-11-12 |
0.7563 USD |
1,199,333.1138 |
0.7261 USD |
0.5900 USD |
0.9500 USD |
0.7879 USD |
| 2023-11-11 |
0.7508 USD |
934,771.9823 |
0.8446 USD |
0.6491 USD |
0.8848 USD |
0.7244 USD |
| 2023-11-10 |
0.7252 USD |
1,464,771.1213 |
0.4814 USD |
0.4812 USD |
0.8716 USD |
0.8652 USD |
| 2023-11-09 |
0.5046 USD |
547,982.6663 |
0.4805 USD |
0.4468 USD |
0.5426 USD |
0.4682 USD |
| 2023-11-08 |
0.4675 USD |
214,663.2206 |
0.4655 USD |
0.4600 USD |
0.4911 USD |
0.4840 USD |
| 2023-11-07 |
0.4680 USD |
127,036.0104 |
0.4756 USD |
0.4474 USD |
0.4813 USD |
0.4644 USD |
| 2023-11-06 |
0.4719 USD |
111,576.9144 |
0.4559 USD |
0.4527 USD |
0.4830 USD |
0.4763 USD |
| 2023-11-05 |
0.4514 USD |
95,193.3912 |
0.4505 USD |
0.4475 USD |
0.4651 USD |
0.4519 USD |
| 2023-11-04 |
0.4438 USD |
50,903.6068 |
0.4435 USD |
0.4407 USD |
0.4504 USD |
0.4445 USD |
| 2023-11-03 |
0.4373 USD |
194,442.8147 |
0.4473 USD |
0.4267 USD |
0.4700 USD |
0.4452 USD |
| 2023-11-02 |
0.4525 USD |
178,052.6927 |
0.4635 USD |
0.4200 USD |
0.4711 USD |
0.4481 USD |
| 2023-11-01 |
0.4462 USD |
260,323.7641 |
0.4552 USD |
0.4345 USD |
0.4671 USD |
0.4652 USD |
| 2023-10-31 |
0.4622 USD |
179,208.6121 |
0.4769 USD |
0.4421 USD |
0.4849 USD |
0.4551 USD |
| 2023-10-30 |
0.4772 USD |
172,555.2514 |
0.4731 USD |
0.4655 USD |
0.4905 USD |
0.4790 USD |
| 2023-10-29 |
0.4729 USD |
61,447.2226 |
0.4736 USD |
0.4594 USD |
0.4773 USD |
0.4710 USD |
| 2023-10-28 |
0.4793 USD |
95,031.5550 |
0.4432 USD |
0.4432 USD |
0.4937 USD |
0.4681 USD |
| 2023-10-27 |
0.4477 USD |
61,648.2719 |
0.4500 USD |
0.4276 USD |
0.4594 USD |
0.4416 USD |
| 2023-10-26 |
0.4461 USD |
302,426.1738 |
0.4560 USD |
0.4264 USD |
0.4663 USD |
0.4511 USD |
| 2023-10-25 |
0.4518 USD |
211,894.6916 |
0.4412 USD |
0.4286 USD |
0.5206 USD |
0.4506 USD |
| 2023-10-24 |
0.4396 USD |
274,540.3586 |
0.4311 USD |
0.4215 USD |
0.4540 USD |
0.4423 USD |
| 2023-10-23 |
0.4165 USD |
206,896.3520 |
0.4162 USD |
0.4097 USD |
0.4313 USD |
0.4269 USD |
| 2023-10-22 |
0.4103 USD |
75,299.5176 |
0.4173 USD |
0.4030 USD |
0.4173 USD |
0.4090 USD |
| 2023-10-21 |
0.4149 USD |
128,828.0366 |
0.4053 USD |
0.4036 USD |
0.4206 USD |
0.4139 USD |
| 2023-10-20 |
0.4037 USD |
88,850.3465 |
0.3922 USD |
0.3893 USD |
0.4175 USD |
0.4048 USD |
| 2023-10-19 |
0.3977 USD |
29,154.5985 |
0.4051 USD |
0.3834 USD |
0.4051 USD |
0.3937 USD |
| 2023-10-18 |
0.4059 USD |
29,509.0601 |
0.4055 USD |
0.4009 USD |
0.4148 USD |
0.4051 USD |
| 2023-10-17 |
0.4120 USD |
61,935.2528 |
0.4311 USD |
0.3938 USD |
0.4368 USD |
0.4081 USD |
| 2023-10-16 |
0.4266 USD |
58,171.6854 |
0.4129 USD |
0.4123 USD |
0.4402 USD |
0.4266 USD |
| 2023-10-15 |
0.4110 USD |
88,793.8889 |
0.4032 USD |
0.4025 USD |
0.4179 USD |
0.4114 USD |
| 2023-10-14 |
0.4042 USD |
32,927.2165 |
0.4041 USD |
0.4028 USD |
0.4064 USD |
0.4059 USD |
| 2023-10-13 |
0.4022 USD |
21,908.5239 |
0.4028 USD |
0.3996 USD |
0.4047 USD |
0.4032 USD |
| 2023-10-12 |
0.4006 USD |
28,873.6177 |
0.4022 USD |
0.3936 USD |
0.4048 USD |
0.4036 USD |
| 2023-10-11 |
0.4016 USD |
41,333.1481 |
0.4053 USD |
0.3934 USD |
0.4104 USD |
0.4040 USD |
| 2023-10-10 |
0.4065 USD |
96,049.9854 |
0.4040 USD |
0.3961 USD |
0.4165 USD |
0.4068 USD |
| 2023-10-09 |
0.4128 USD |
202,808.8743 |
0.4212 USD |
0.3953 USD |
0.4266 USD |
0.4055 USD |