Market [unlinked] / USD
Identifier on Kraken: LUNA2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-23 |
0.5785 USD |
110,907.8419 |
0.5936 USD |
0.5522 USD |
0.6086 USD |
0.5691 USD |
| 2024-01-22 |
0.6051 USD |
222,127.5933 |
0.6462 USD |
0.5811 USD |
0.6494 USD |
0.5900 USD |
| 2024-01-21 |
0.6545 USD |
28,048.6334 |
0.6645 USD |
0.6450 USD |
0.6654 USD |
0.6525 USD |
| 2024-01-20 |
0.6635 USD |
56,282.8015 |
0.6560 USD |
0.6398 USD |
0.6710 USD |
0.6398 USD |
| 2024-01-19 |
0.6663 USD |
125,676.7785 |
0.6880 USD |
0.6174 USD |
0.6886 USD |
0.6571 USD |
| 2024-01-18 |
0.7170 USD |
73,296.2203 |
0.7325 USD |
0.6758 USD |
0.7562 USD |
0.6848 USD |
| 2024-01-17 |
0.7356 USD |
67,152.5341 |
0.7435 USD |
0.7164 USD |
0.7476 USD |
0.7277 USD |
| 2024-01-16 |
0.7464 USD |
88,579.2858 |
0.7338 USD |
0.7244 USD |
0.7638 USD |
0.7466 USD |
| 2024-01-15 |
0.7799 USD |
212,227.8153 |
0.7230 USD |
0.7100 USD |
0.9500 USD |
0.7415 USD |
| 2024-01-14 |
0.7413 USD |
119,515.0409 |
0.7525 USD |
0.7240 USD |
0.7645 USD |
0.7252 USD |
| 2024-01-13 |
0.7623 USD |
142,982.4677 |
0.6958 USD |
0.6859 USD |
0.8059 USD |
0.7624 USD |
| 2024-01-12 |
0.7250 USD |
225,191.8154 |
0.7300 USD |
0.6731 USD |
0.7734 USD |
0.6963 USD |
| 2024-01-11 |
0.7300 USD |
180,968.0266 |
0.7252 USD |
0.7101 USD |
0.7543 USD |
0.7254 USD |
| 2024-01-10 |
0.6777 USD |
136,154.9059 |
0.6771 USD |
0.6583 USD |
0.6990 USD |
0.6943 USD |
| 2024-01-09 |
0.6830 USD |
168,297.9056 |
0.7223 USD |
0.6452 USD |
0.7900 USD |
0.6477 USD |
| 2024-01-08 |
0.6745 USD |
96,002.0776 |
0.6651 USD |
0.6096 USD |
0.7300 USD |
0.7174 USD |
| 2024-01-07 |
0.7082 USD |
43,924.0637 |
0.6991 USD |
0.6830 USD |
0.7172 USD |
0.6849 USD |
| 2024-01-06 |
0.7093 USD |
45,181.8688 |
0.7249 USD |
0.6768 USD |
0.7249 USD |
0.7007 USD |
| 2024-01-05 |
0.7327 USD |
147,328.2082 |
0.7596 USD |
0.7047 USD |
0.7695 USD |
0.7244 USD |
| 2024-01-04 |
0.7171 USD |
59,868.8445 |
0.7019 USD |
0.6839 USD |
0.7468 USD |
0.7323 USD |
| 2024-01-03 |
0.7611 USD |
696,964.9022 |
0.8398 USD |
0.6594 USD |
0.8651 USD |
0.6916 USD |
| 2024-01-02 |
0.8443 USD |
420,206.4745 |
0.8602 USD |
0.8299 USD |
0.8808 USD |
0.8337 USD |
| 2024-01-01 |
0.8375 USD |
76,221.8945 |
0.8279 USD |
0.8111 USD |
0.8624 USD |
0.8593 USD |
| 2023-12-31 |
0.8760 USD |
57,644.0197 |
0.8716 USD |
0.8449 USD |
0.9069 USD |
0.8530 USD |
| 2023-12-30 |
0.8575 USD |
48,298.5622 |
0.8548 USD |
0.8314 USD |
0.8677 USD |
0.8588 USD |
| 2023-12-29 |
0.8743 USD |
124,942.9723 |
0.8693 USD |
0.8376 USD |
0.9329 USD |
0.8540 USD |
| 2023-12-28 |
0.8766 USD |
203,357.5732 |
0.9161 USD |
0.8540 USD |
0.9324 USD |
0.8571 USD |
| 2023-12-27 |
0.9070 USD |
104,201.8993 |
0.9042 USD |
0.8732 USD |
0.9287 USD |
0.9200 USD |
| 2023-12-26 |
0.9269 USD |
149,828.3503 |
0.9704 USD |
0.8267 USD |
0.9943 USD |
0.9062 USD |
| 2023-12-25 |
0.9703 USD |
153,010.5131 |
0.9477 USD |
0.9368 USD |
0.9870 USD |
0.9750 USD |
| 2023-12-24 |
0.9708 USD |
221,727.3482 |
0.9806 USD |
0.9426 USD |
0.9989 USD |
0.9426 USD |
| 2023-12-23 |
0.9786 USD |
50,075.0021 |
1.0002 USD |
0.9563 USD |
1.0050 USD |
0.9870 USD |
| 2023-12-22 |
0.9834 USD |
157,818.9602 |
0.9640 USD |
0.9426 USD |
1.0278 USD |
1.0049 USD |
| 2023-12-21 |
0.9563 USD |
236,152.4587 |
0.9413 USD |
0.9331 USD |
0.9724 USD |
0.9599 USD |
| 2023-12-20 |
0.9626 USD |
94,226.7353 |
0.9565 USD |
0.9339 USD |
0.9822 USD |
0.9372 USD |
| 2023-12-19 |
0.9698 USD |
783,003.8711 |
0.9035 USD |
0.9027 USD |
1.0213 USD |
0.9502 USD |
| 2023-12-18 |
0.8877 USD |
169,811.4719 |
0.9412 USD |
0.8379 USD |
0.9451 USD |
0.8995 USD |
| 2023-12-17 |
0.9566 USD |
112,936.3310 |
0.9654 USD |
0.9327 USD |
0.9853 USD |
0.9515 USD |
| 2023-12-16 |
0.9633 USD |
145,459.9027 |
0.9431 USD |
0.9230 USD |
1.0076 USD |
0.9620 USD |
| 2023-12-15 |
0.9779 USD |
175,028.5807 |
1.0076 USD |
0.9452 USD |
1.0311 USD |
0.9631 USD |
| 2023-12-14 |
0.9932 USD |
210,658.3665 |
0.9979 USD |
0.9300 USD |
1.0288 USD |
0.9996 USD |
| 2023-12-13 |
0.9836 USD |
322,948.7105 |
0.9784 USD |
0.9169 USD |
1.0500 USD |
1.0039 USD |
| 2023-12-12 |
0.9639 USD |
477,619.2222 |
0.9598 USD |
0.9307 USD |
0.9950 USD |
0.9656 USD |
| 2023-12-11 |
0.9839 USD |
614,060.8651 |
1.1025 USD |
0.9235 USD |
1.1203 USD |
0.9634 USD |
| 2023-12-10 |
1.0921 USD |
722,810.4395 |
0.9653 USD |
0.9510 USD |
1.1800 USD |
1.1058 USD |
| 2023-12-09 |
1.0063 USD |
153,986.3977 |
1.0366 USD |
0.9630 USD |
1.0614 USD |
0.9674 USD |
| 2023-12-08 |
1.0356 USD |
297,979.9466 |
0.9961 USD |
0.9950 USD |
1.0718 USD |
1.0355 USD |
| 2023-12-07 |
1.0316 USD |
182,823.2874 |
1.0389 USD |
1.0000 USD |
1.0859 USD |
1.0000 USD |
| 2023-12-06 |
1.0812 USD |
503,657.5786 |
1.1578 USD |
1.0055 USD |
1.2980 USD |
1.0245 USD |
| 2023-12-05 |
1.1604 USD |
442,292.2525 |
1.2558 USD |
1.0630 USD |
1.2843 USD |
1.1378 USD |