Market [unlinked] / USD
Identifier on Kraken: LUNA2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-11 |
0.1714 USD |
158,377.4481 |
0.1648 USD |
0.1647 USD |
0.1884 USD |
0.1727 USD |
| 2025-07-10 |
0.1577 USD |
94,013.2996 |
0.1560 USD |
0.1551 USD |
0.1610 USD |
0.1594 USD |
| 2025-07-09 |
0.1527 USD |
41,309.9416 |
0.1506 USD |
0.1501 USD |
0.1578 USD |
0.1578 USD |
| 2025-07-08 |
0.0000 USD |
0.0000 |
0.1479 USD |
0.1479 USD |
0.1479 USD |
0.1479 USD |
| 2025-07-07 |
0.1516 USD |
66,556.3079 |
0.1521 USD |
0.1473 USD |
0.1530 USD |
0.1495 USD |
| 2025-07-06 |
0.1466 USD |
200,240.9362 |
0.1501 USD |
0.1342 USD |
0.1511 USD |
0.1483 USD |
| 2025-07-05 |
0.1484 USD |
90,297.3779 |
0.1486 USD |
0.1454 USD |
0.1527 USD |
0.1484 USD |
| 2025-07-04 |
0.1512 USD |
161,038.7762 |
0.1540 USD |
0.1468 USD |
0.1540 USD |
0.1480 USD |
| 2025-07-03 |
0.1528 USD |
142,134.5939 |
0.1514 USD |
0.1487 USD |
0.1592 USD |
0.1530 USD |
| 2025-07-02 |
0.1437 USD |
42,537.2091 |
0.1406 USD |
0.1382 USD |
0.1469 USD |
0.1469 USD |
| 2025-07-01 |
0.1441 USD |
87,663.8790 |
0.1480 USD |
0.1416 USD |
0.1480 USD |
0.1437 USD |
| 2025-06-30 |
0.1500 USD |
87,807.5145 |
0.1543 USD |
0.1475 USD |
0.1549 USD |
0.1475 USD |
| 2025-06-29 |
0.1475 USD |
103,836.1783 |
0.1478 USD |
0.1454 USD |
0.1505 USD |
0.1455 USD |
| 2025-06-28 |
0.1479 USD |
108,528.9343 |
0.1445 USD |
0.1422 USD |
0.1521 USD |
0.1459 USD |
| 2025-06-27 |
0.1444 USD |
142,536.0334 |
0.1437 USD |
0.1414 USD |
0.1476 USD |
0.1440 USD |
| 2025-06-26 |
0.1475 USD |
127,356.9127 |
0.1471 USD |
0.1410 USD |
0.1498 USD |
0.1456 USD |
| 2025-06-25 |
0.1490 USD |
48,888.5756 |
0.1491 USD |
0.1466 USD |
0.1539 USD |
0.1516 USD |
| 2025-06-24 |
0.1469 USD |
23,965.1069 |
0.1467 USD |
0.1455 USD |
0.1508 USD |
0.1475 USD |
| 2025-06-23 |
0.1361 USD |
79,524.0831 |
0.1312 USD |
0.1312 USD |
0.1394 USD |
0.1386 USD |
| 2025-06-22 |
0.1368 USD |
45,391.4295 |
0.1418 USD |
0.1284 USD |
0.1477 USD |
0.1331 USD |
| 2025-06-21 |
0.1495 USD |
37,561.0616 |
0.1492 USD |
0.1456 USD |
0.1532 USD |
0.1456 USD |
| 2025-06-20 |
0.1552 USD |
32,757.9255 |
0.1558 USD |
0.1530 USD |
0.1591 USD |
0.1591 USD |
| 2025-06-19 |
0.1571 USD |
26,465.4308 |
0.1580 USD |
0.1535 USD |
0.1611 USD |
0.1555 USD |
| 2025-06-18 |
0.1589 USD |
3,725.5788 |
0.1596 USD |
0.1547 USD |
0.1596 USD |
0.1547 USD |
| 2025-06-17 |
0.1619 USD |
110,531.9569 |
0.1603 USD |
0.1558 USD |
0.1733 USD |
0.1579 USD |
| 2025-06-16 |
0.1661 USD |
34,337.6892 |
0.1623 USD |
0.1614 USD |
0.1689 USD |
0.1680 USD |
| 2025-06-15 |
0.1622 USD |
81,586.8561 |
0.1615 USD |
0.1582 USD |
0.1637 USD |
0.1622 USD |
| 2025-06-14 |
0.1659 USD |
127,160.1555 |
0.1636 USD |
0.1577 USD |
0.1715 USD |
0.1652 USD |
| 2025-06-13 |
0.1570 USD |
23,804.5891 |
0.1626 USD |
0.1539 USD |
0.1626 USD |
0.1548 USD |
| 2025-06-12 |
0.1702 USD |
107,511.5249 |
0.1761 USD |
0.1660 USD |
0.1761 USD |
0.1701 USD |
| 2025-06-11 |
0.1801 USD |
8,026.5917 |
0.1801 USD |
0.1774 USD |
0.1855 USD |
0.1824 USD |
| 2025-06-10 |
0.1768 USD |
3,386.0983 |
0.1772 USD |
0.1741 USD |
0.1796 USD |
0.1741 USD |
| 2025-06-09 |
0.1671 USD |
47,017.9905 |
0.1666 USD |
0.1624 USD |
0.1724 USD |
0.1704 USD |
| 2025-06-08 |
0.1659 USD |
37,310.7931 |
0.1658 USD |
0.1617 USD |
0.1702 USD |
0.1668 USD |
| 2025-06-07 |
0.1658 USD |
17,449.9337 |
0.1612 USD |
0.1612 USD |
0.1667 USD |
0.1667 USD |
| 2025-06-06 |
0.1627 USD |
20,725.5194 |
0.1604 USD |
0.1604 USD |
0.1670 USD |
0.1612 USD |
| 2025-06-05 |
0.1655 USD |
85,603.8602 |
0.1708 USD |
0.1586 USD |
0.1733 USD |
0.1636 USD |
| 2025-06-04 |
0.1721 USD |
138,408.8198 |
0.1747 USD |
0.1652 USD |
0.1768 USD |
0.1705 USD |
| 2025-06-03 |
0.1778 USD |
38,038.1308 |
0.1777 USD |
0.1757 USD |
0.1843 USD |
0.1758 USD |
| 2025-06-02 |
0.1705 USD |
46,276.8620 |
0.1719 USD |
0.1685 USD |
0.1725 USD |
0.1685 USD |
| 2025-06-01 |
0.1716 USD |
54,677.1594 |
0.1712 USD |
0.1673 USD |
0.1738 USD |
0.1724 USD |
| 2025-05-31 |
0.1631 USD |
154,595.9938 |
0.1647 USD |
0.1582 USD |
0.1724 USD |
0.1665 USD |
| 2025-05-30 |
0.1739 USD |
262,145.0850 |
0.1860 USD |
0.1684 USD |
0.1865 USD |
0.1732 USD |
| 2025-05-29 |
0.1935 USD |
41,479.3857 |
0.1940 USD |
0.1860 USD |
0.1979 USD |
0.1866 USD |
| 2025-05-28 |
0.1912 USD |
20,164.7119 |
0.1926 USD |
0.1886 USD |
0.1952 USD |
0.1902 USD |
| 2025-05-27 |
0.1843 USD |
68,575.2897 |
0.1903 USD |
0.1752 USD |
0.1983 USD |
0.1939 USD |
| 2025-05-26 |
0.1919 USD |
3,577.3181 |
0.1904 USD |
0.1879 USD |
0.1934 USD |
0.1879 USD |
| 2025-05-25 |
0.1857 USD |
19,422.3624 |
0.1875 USD |
0.1847 USD |
0.1894 USD |
0.1847 USD |