Market [unlinked] / USD
Identifier on Kraken: LUNA2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-12 |
1.0915 USD |
196,310.7604 |
1.1317 USD |
1.0151 USD |
1.1370 USD |
1.0787 USD |
| 2024-03-11 |
1.1107 USD |
276,620.3725 |
1.0821 USD |
1.0000 USD |
1.1961 USD |
1.1159 USD |
| 2024-03-10 |
1.1078 USD |
121,247.8427 |
1.1350 USD |
1.0497 USD |
1.1739 USD |
1.0793 USD |
| 2024-03-09 |
1.1264 USD |
68,515.1389 |
1.1407 USD |
1.1032 USD |
1.1630 USD |
1.1230 USD |
| 2024-03-08 |
1.1427 USD |
231,352.5253 |
1.1700 USD |
1.0500 USD |
1.2099 USD |
1.1400 USD |
| 2024-03-07 |
1.1497 USD |
349,912.1890 |
1.1188 USD |
1.0626 USD |
1.3093 USD |
1.1421 USD |
| 2024-03-06 |
1.1824 USD |
638,549.9080 |
1.1854 USD |
1.0412 USD |
1.3787 USD |
1.1276 USD |
| 2024-03-05 |
1.2563 USD |
2,309,036.7706 |
0.8232 USD |
0.8067 USD |
1.5800 USD |
1.2152 USD |
| 2024-03-04 |
0.8276 USD |
246,711.5169 |
0.8347 USD |
0.7937 USD |
0.8600 USD |
0.8245 USD |
| 2024-03-03 |
0.8215 USD |
128,270.8451 |
0.8635 USD |
0.7191 USD |
0.8987 USD |
0.8316 USD |
| 2024-03-02 |
0.8266 USD |
406,964.1070 |
0.7588 USD |
0.7536 USD |
0.9256 USD |
0.8597 USD |
| 2024-03-01 |
0.7307 USD |
193,659.3362 |
0.7104 USD |
0.7104 USD |
0.7499 USD |
0.7462 USD |
| 2024-02-29 |
0.7410 USD |
213,576.7928 |
0.7190 USD |
0.6820 USD |
0.7846 USD |
0.7025 USD |
| 2024-02-28 |
0.7053 USD |
230,849.3886 |
0.7071 USD |
0.6135 USD |
0.7373 USD |
0.6849 USD |
| 2024-02-27 |
0.6973 USD |
138,719.0648 |
0.6918 USD |
0.6840 USD |
0.7138 USD |
0.7042 USD |
| 2024-02-26 |
0.6851 USD |
150,626.9242 |
0.6911 USD |
0.6663 USD |
0.6934 USD |
0.6893 USD |
| 2024-02-25 |
0.6811 USD |
64,174.2259 |
0.6650 USD |
0.6599 USD |
0.7025 USD |
0.6857 USD |
| 2024-02-24 |
0.6626 USD |
37,411.6465 |
0.6518 USD |
0.6411 USD |
0.6715 USD |
0.6673 USD |
| 2024-02-23 |
0.6574 USD |
35,312.3181 |
0.6607 USD |
0.6360 USD |
0.6692 USD |
0.6486 USD |
| 2024-02-22 |
0.6674 USD |
51,414.2387 |
0.6689 USD |
0.6554 USD |
0.6782 USD |
0.6636 USD |
| 2024-02-21 |
0.6639 USD |
128,300.3096 |
0.6840 USD |
0.6450 USD |
0.6860 USD |
0.6644 USD |
| 2024-02-20 |
0.6841 USD |
124,182.2351 |
0.7093 USD |
0.6481 USD |
0.7255 USD |
0.6910 USD |
| 2024-02-19 |
0.7182 USD |
51,891.6065 |
0.7178 USD |
0.7054 USD |
0.7343 USD |
0.7163 USD |
| 2024-02-18 |
0.7131 USD |
37,624.9933 |
0.7139 USD |
0.7066 USD |
0.7231 USD |
0.7182 USD |
| 2024-02-17 |
0.7086 USD |
31,482.8874 |
0.7165 USD |
0.6850 USD |
0.7171 USD |
0.7092 USD |
| 2024-02-16 |
0.7219 USD |
49,901.2071 |
0.7309 USD |
0.7003 USD |
0.7441 USD |
0.7074 USD |
| 2024-02-15 |
0.7348 USD |
174,656.9749 |
0.6920 USD |
0.6850 USD |
0.7596 USD |
0.7289 USD |
| 2024-02-14 |
0.6810 USD |
63,589.7681 |
0.6618 USD |
0.6554 USD |
0.6978 USD |
0.6923 USD |
| 2024-02-13 |
0.6703 USD |
38,577.5498 |
0.6747 USD |
0.6435 USD |
0.6872 USD |
0.6600 USD |
| 2024-02-12 |
0.6599 USD |
43,675.7364 |
0.6634 USD |
0.6407 USD |
0.6776 USD |
0.6737 USD |
| 2024-02-11 |
0.6799 USD |
176,975.1431 |
0.6820 USD |
0.6582 USD |
0.6935 USD |
0.6586 USD |
| 2024-02-10 |
0.6846 USD |
303,244.4898 |
0.6694 USD |
0.6605 USD |
0.6980 USD |
0.6925 USD |
| 2024-02-09 |
0.6698 USD |
146,697.1226 |
0.6576 USD |
0.6529 USD |
0.6880 USD |
0.6695 USD |
| 2024-02-08 |
0.6608 USD |
94,591.7031 |
0.6638 USD |
0.6497 USD |
0.6872 USD |
0.6598 USD |
| 2024-02-07 |
0.6465 USD |
133,173.9719 |
0.6407 USD |
0.6331 USD |
0.6651 USD |
0.6589 USD |
| 2024-02-06 |
0.6365 USD |
33,888.4223 |
0.6325 USD |
0.6198 USD |
0.6582 USD |
0.6419 USD |
| 2024-02-05 |
0.6412 USD |
77,721.3443 |
0.6266 USD |
0.6234 USD |
0.6519 USD |
0.6273 USD |
| 2024-02-04 |
0.6389 USD |
143,485.6348 |
0.6558 USD |
0.6261 USD |
0.6591 USD |
0.6368 USD |
| 2024-02-03 |
0.6371 USD |
89,965.6856 |
0.6190 USD |
0.6075 USD |
0.6634 USD |
0.6620 USD |
| 2024-02-02 |
0.6119 USD |
43,119.7706 |
0.6090 USD |
0.6068 USD |
0.6194 USD |
0.6163 USD |
| 2024-02-01 |
0.6040 USD |
72,719.6625 |
0.6047 USD |
0.5861 USD |
0.6089 USD |
0.6059 USD |
| 2024-01-31 |
0.6148 USD |
52,120.5083 |
0.6225 USD |
0.5970 USD |
0.6225 USD |
0.5970 USD |
| 2024-01-30 |
0.6373 USD |
96,492.6874 |
0.6475 USD |
0.6216 USD |
0.6548 USD |
0.6237 USD |
| 2024-01-29 |
0.6414 USD |
75,756.6336 |
0.6343 USD |
0.6263 USD |
0.6496 USD |
0.6468 USD |
| 2024-01-28 |
0.6484 USD |
63,616.5650 |
0.6507 USD |
0.6286 USD |
0.6657 USD |
0.6310 USD |
| 2024-01-27 |
0.6576 USD |
183,049.2049 |
0.6190 USD |
0.6187 USD |
0.7039 USD |
0.6503 USD |
| 2024-01-26 |
0.6060 USD |
67,289.8480 |
0.5857 USD |
0.5848 USD |
0.6166 USD |
0.6162 USD |
| 2024-01-25 |
0.5866 USD |
89,049.5291 |
0.5968 USD |
0.5758 USD |
0.5971 USD |
0.5882 USD |
| 2024-01-24 |
0.5892 USD |
56,845.7913 |
0.5879 USD |
0.5807 USD |
0.6003 USD |
0.5943 USD |
| 2024-01-23 |
0.5785 USD |
110,907.8419 |
0.5936 USD |
0.5522 USD |
0.6086 USD |
0.5691 USD |