Market [unlinked] / USD
Identifier on Kraken: LUNA2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-30 |
0.1483 USD |
7,578.7011 |
0.1463 USD |
0.1463 USD |
0.1489 USD |
0.1477 USD |
| 2025-08-29 |
0.1483 USD |
75,330.6101 |
0.1523 USD |
0.1445 USD |
0.1541 USD |
0.1491 USD |
| 2025-08-28 |
0.1516 USD |
60,079.2603 |
0.1473 USD |
0.1473 USD |
0.1536 USD |
0.1513 USD |
| 2025-08-27 |
0.1488 USD |
66,471.3694 |
0.1500 USD |
0.1459 USD |
0.1511 USD |
0.1501 USD |
| 2025-08-26 |
0.1469 USD |
23,212.9635 |
0.1430 USD |
0.1424 USD |
0.1490 USD |
0.1473 USD |
| 2025-08-25 |
0.1508 USD |
27,287.9481 |
0.1584 USD |
0.1442 USD |
0.1601 USD |
0.1461 USD |
| 2025-08-24 |
0.1597 USD |
251,528.5422 |
0.1628 USD |
0.1550 USD |
0.1628 USD |
0.1592 USD |
| 2025-08-23 |
0.1647 USD |
92,505.1825 |
0.1634 USD |
0.1599 USD |
0.1697 USD |
0.1633 USD |
| 2025-08-22 |
0.1519 USD |
82,134.3509 |
0.1522 USD |
0.1499 USD |
0.1543 USD |
0.1515 USD |
| 2025-08-21 |
0.1528 USD |
33,982.0476 |
0.1556 USD |
0.1497 USD |
0.1566 USD |
0.1538 USD |
| 2025-08-20 |
0.1531 USD |
12,100.3944 |
0.1508 USD |
0.1492 USD |
0.1550 USD |
0.1527 USD |
| 2025-08-19 |
0.1533 USD |
105,820.8862 |
0.1538 USD |
0.1499 USD |
0.1560 USD |
0.1560 USD |
| 2025-08-18 |
0.1541 USD |
157,277.8556 |
0.1587 USD |
0.1442 USD |
0.1587 USD |
0.1557 USD |
| 2025-08-17 |
0.1612 USD |
199,957.4235 |
0.1598 USD |
0.1592 USD |
0.1633 USD |
0.1615 USD |
| 2025-08-16 |
0.1581 USD |
13,022.2299 |
0.1541 USD |
0.1539 USD |
0.1636 USD |
0.1600 USD |
| 2025-08-15 |
0.1528 USD |
185,205.8438 |
0.1530 USD |
0.1471 USD |
0.1564 USD |
0.1541 USD |
| 2025-08-14 |
0.1656 USD |
243,123.0360 |
0.1682 USD |
0.1624 USD |
0.1718 USD |
0.1626 USD |
| 2025-08-13 |
0.1656 USD |
226,223.3096 |
0.1654 USD |
0.1616 USD |
0.1689 USD |
0.1680 USD |
| 2025-08-12 |
0.1806 USD |
1,213,481.5810 |
0.1576 USD |
0.1525 USD |
0.2200 USD |
0.1661 USD |
| 2025-08-11 |
0.1624 USD |
98,601.1413 |
0.1640 USD |
0.1576 USD |
0.1675 USD |
0.1584 USD |
| 2025-08-10 |
0.1666 USD |
91,022.2220 |
0.1676 USD |
0.1609 USD |
0.1704 USD |
0.1643 USD |
| 2025-08-09 |
0.1670 USD |
14,666.1123 |
0.1629 USD |
0.1629 USD |
0.1689 USD |
0.1676 USD |
| 2025-08-08 |
0.1610 USD |
93,807.4441 |
0.1605 USD |
0.1584 USD |
0.1647 USD |
0.1644 USD |
| 2025-08-07 |
0.1578 USD |
124,565.7498 |
0.1536 USD |
0.1535 USD |
0.1592 USD |
0.1579 USD |
| 2025-08-06 |
0.1508 USD |
74,807.8206 |
0.1509 USD |
0.1477 USD |
0.1559 USD |
0.1543 USD |
| 2025-08-05 |
0.1533 USD |
100,469.8619 |
0.1569 USD |
0.1491 USD |
0.1581 USD |
0.1491 USD |
| 2025-08-04 |
0.1563 USD |
139,227.1175 |
0.1558 USD |
0.1522 USD |
0.1720 USD |
0.1585 USD |
| 2025-08-03 |
0.1528 USD |
38,674.1006 |
0.1495 USD |
0.1495 USD |
0.1631 USD |
0.1530 USD |
| 2025-08-02 |
0.1500 USD |
87,098.3501 |
0.1527 USD |
0.1456 USD |
0.1543 USD |
0.1466 USD |
| 2025-08-01 |
0.1528 USD |
101,832.1640 |
0.1548 USD |
0.1495 USD |
0.1637 USD |
0.1527 USD |
| 2025-07-31 |
0.1620 USD |
44,933.6947 |
0.1624 USD |
0.1576 USD |
0.1657 USD |
0.1594 USD |
| 2025-07-30 |
0.1598 USD |
268,046.5689 |
0.1624 USD |
0.1529 USD |
0.1641 USD |
0.1595 USD |
| 2025-07-29 |
0.1641 USD |
67,354.8604 |
0.1642 USD |
0.1608 USD |
0.1695 USD |
0.1640 USD |
| 2025-07-28 |
0.1742 USD |
48,046.6543 |
0.1770 USD |
0.1640 USD |
0.1801 USD |
0.1668 USD |
| 2025-07-27 |
0.1745 USD |
41,631.3382 |
0.1716 USD |
0.1711 USD |
0.1760 USD |
0.1739 USD |
| 2025-07-26 |
0.1717 USD |
74,024.0569 |
0.1712 USD |
0.1697 USD |
0.1745 USD |
0.1745 USD |
| 2025-07-25 |
0.1661 USD |
150,899.7556 |
0.1662 USD |
0.1609 USD |
0.1712 USD |
0.1679 USD |
| 2025-07-24 |
0.1660 USD |
200,851.2234 |
0.1725 USD |
0.1590 USD |
0.1738 USD |
0.1666 USD |
| 2025-07-23 |
0.1746 USD |
443,055.6047 |
0.1879 USD |
0.1600 USD |
0.1880 USD |
0.1732 USD |
| 2025-07-22 |
0.1857 USD |
213,576.8792 |
0.1905 USD |
0.1789 USD |
0.1925 USD |
0.1870 USD |
| 2025-07-21 |
0.1927 USD |
450,090.9478 |
0.1837 USD |
0.1798 USD |
0.1982 USD |
0.1905 USD |
| 2025-07-20 |
0.1835 USD |
194,864.7537 |
0.1787 USD |
0.1738 USD |
0.1921 USD |
0.1843 USD |
| 2025-07-19 |
0.1745 USD |
411,400.9521 |
0.1799 USD |
0.1400 USD |
0.1802 USD |
0.1758 USD |
| 2025-07-18 |
0.1844 USD |
221,547.3386 |
0.1747 USD |
0.1741 USD |
0.1961 USD |
0.1834 USD |
| 2025-07-17 |
0.1744 USD |
188,519.6950 |
0.1758 USD |
0.1627 USD |
0.1783 USD |
0.1765 USD |
| 2025-07-16 |
0.1725 USD |
53,385.4561 |
0.1737 USD |
0.1681 USD |
0.1860 USD |
0.1761 USD |
| 2025-07-15 |
0.1746 USD |
383,226.8630 |
0.1712 USD |
0.1635 USD |
0.1961 USD |
0.1713 USD |
| 2025-07-14 |
0.1716 USD |
94,635.4107 |
0.1705 USD |
0.1664 USD |
0.1796 USD |
0.1673 USD |
| 2025-07-13 |
0.1704 USD |
160,311.1498 |
0.1689 USD |
0.1666 USD |
0.1738 USD |
0.1737 USD |
| 2025-07-12 |
0.1680 USD |
41,885.7555 |
0.1685 USD |
0.1661 USD |
0.1714 USD |
0.1711 USD |