Market [unlinked] / USD
Identifier on Kraken: LUNA2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-04 |
0.1706 USD |
16,981.6573 |
0.1676 USD |
0.1662 USD |
0.1724 USD |
0.1662 USD |
| 2025-04-03 |
0.1664 USD |
310,768.2611 |
0.1748 USD |
0.1501 USD |
0.1832 USD |
0.1670 USD |
| 2025-04-02 |
0.1818 USD |
48,963.9223 |
0.1862 USD |
0.1767 USD |
0.1875 USD |
0.1852 USD |
| 2025-04-01 |
0.1889 USD |
26,572.6426 |
0.1851 USD |
0.1850 USD |
0.1925 USD |
0.1872 USD |
| 2025-03-31 |
0.1904 USD |
68,317.1616 |
0.1837 USD |
0.1809 USD |
0.2102 USD |
0.1847 USD |
| 2025-03-30 |
0.1884 USD |
97,880.5192 |
0.1864 USD |
0.1832 USD |
0.2100 USD |
0.1895 USD |
| 2025-03-29 |
0.1898 USD |
14,691.3361 |
0.1933 USD |
0.1861 USD |
0.1937 USD |
0.1874 USD |
| 2025-03-28 |
0.1939 USD |
59,720.6751 |
0.2076 USD |
0.1888 USD |
0.2087 USD |
0.1909 USD |
| 2025-03-27 |
0.2111 USD |
10,944.1609 |
0.2136 USD |
0.2077 USD |
0.2160 USD |
0.2126 USD |
| 2025-03-26 |
0.2156 USD |
59,957.9016 |
0.2150 USD |
0.2082 USD |
0.2215 USD |
0.2091 USD |
| 2025-03-25 |
0.2139 USD |
16,335.9567 |
0.2153 USD |
0.2108 USD |
0.2167 USD |
0.2138 USD |
| 2025-03-24 |
0.2135 USD |
45,414.5972 |
0.2082 USD |
0.2046 USD |
0.2174 USD |
0.2136 USD |
| 2025-03-23 |
0.2103 USD |
17,090.9752 |
0.2049 USD |
0.2033 USD |
0.2130 USD |
0.2075 USD |
| 2025-03-22 |
0.2061 USD |
6,772.6259 |
0.2055 USD |
0.2049 USD |
0.2067 USD |
0.2062 USD |
| 2025-03-21 |
0.2034 USD |
68,207.3262 |
0.2031 USD |
0.1994 USD |
0.2106 USD |
0.2032 USD |
| 2025-03-20 |
0.2034 USD |
46,493.6368 |
0.2108 USD |
0.1989 USD |
0.2108 USD |
0.2052 USD |
| 2025-03-19 |
0.2069 USD |
10,521.4307 |
0.2088 USD |
0.2043 USD |
0.2112 USD |
0.2082 USD |
| 2025-03-18 |
0.2159 USD |
227,383.2692 |
0.2353 USD |
0.2004 USD |
0.2438 USD |
0.2010 USD |
| 2025-03-17 |
0.2214 USD |
93,534.2348 |
0.2099 USD |
0.2065 USD |
0.2475 USD |
0.2283 USD |
| 2025-03-16 |
0.2116 USD |
45,670.1288 |
0.2136 USD |
0.2039 USD |
0.2181 USD |
0.2082 USD |
| 2025-03-15 |
0.2011 USD |
70,485.0166 |
0.1996 USD |
0.1911 USD |
0.2215 USD |
0.2171 USD |
| 2025-03-14 |
0.1950 USD |
29,045.8126 |
0.1920 USD |
0.1919 USD |
0.2014 USD |
0.2000 USD |
| 2025-03-13 |
0.1914 USD |
45,235.5172 |
0.1928 USD |
0.1865 USD |
0.1959 USD |
0.1909 USD |
| 2025-03-12 |
0.1902 USD |
56,990.6361 |
0.1831 USD |
0.1816 USD |
0.1986 USD |
0.1933 USD |
| 2025-03-11 |
0.1756 USD |
63,151.3946 |
0.1730 USD |
0.1604 USD |
0.1824 USD |
0.1807 USD |
| 2025-03-10 |
0.1802 USD |
73,396.0193 |
0.1780 USD |
0.1780 USD |
0.1918 USD |
0.1910 USD |
| 2025-03-09 |
0.1876 USD |
151,829.0680 |
0.2000 USD |
0.1761 USD |
0.2009 USD |
0.1819 USD |
| 2025-03-08 |
0.2034 USD |
19,450.1195 |
0.2043 USD |
0.1979 USD |
0.2053 USD |
0.1991 USD |
| 2025-03-07 |
0.2093 USD |
53,325.8181 |
0.2081 USD |
0.1998 USD |
0.2146 USD |
0.2132 USD |
| 2025-03-06 |
0.2140 USD |
25,778.6062 |
0.2149 USD |
0.2084 USD |
0.2192 USD |
0.2085 USD |
| 2025-03-05 |
0.2099 USD |
60,506.7908 |
0.2075 USD |
0.2042 USD |
0.2155 USD |
0.2155 USD |
| 2025-03-04 |
0.2025 USD |
282,750.1094 |
0.2109 USD |
0.1948 USD |
0.2119 USD |
0.2057 USD |
| 2025-03-03 |
0.2185 USD |
180,756.3208 |
0.2453 USD |
0.1984 USD |
0.2466 USD |
0.2104 USD |
| 2025-03-02 |
0.2305 USD |
181,434.9959 |
0.2251 USD |
0.2209 USD |
0.2486 USD |
0.2423 USD |
| 2025-03-01 |
0.2251 USD |
52,782.9614 |
0.2295 USD |
0.2194 USD |
0.2310 USD |
0.2267 USD |
| 2025-02-28 |
0.2260 USD |
289,070.3206 |
0.2265 USD |
0.2109 USD |
0.2324 USD |
0.2294 USD |
| 2025-02-27 |
0.2330 USD |
41,369.8024 |
0.2274 USD |
0.2258 USD |
0.2364 USD |
0.2348 USD |
| 2025-02-26 |
0.2277 USD |
77,805.6637 |
0.2286 USD |
0.2199 USD |
0.2334 USD |
0.2315 USD |
| 2025-02-25 |
0.2191 USD |
131,056.3632 |
0.2209 USD |
0.2030 USD |
0.2286 USD |
0.2276 USD |
| 2025-02-24 |
0.2431 USD |
100,623.6535 |
0.2524 USD |
0.2303 USD |
0.2524 USD |
0.2344 USD |
| 2025-02-23 |
0.2542 USD |
69,856.5464 |
0.2566 USD |
0.2490 USD |
0.2593 USD |
0.2503 USD |
| 2025-02-22 |
0.2529 USD |
35,040.3682 |
0.2489 USD |
0.2470 USD |
0.2696 USD |
0.2560 USD |
| 2025-02-21 |
0.2654 USD |
126,588.6281 |
0.2572 USD |
0.2500 USD |
0.3000 USD |
0.2500 USD |
| 2025-02-20 |
0.2525 USD |
122,671.2252 |
0.2528 USD |
0.2146 USD |
0.2583 USD |
0.2567 USD |
| 2025-02-19 |
0.2491 USD |
22,490.4721 |
0.2470 USD |
0.2439 USD |
0.2548 USD |
0.2515 USD |
| 2025-02-18 |
0.2465 USD |
49,588.0811 |
0.2627 USD |
0.2356 USD |
0.2627 USD |
0.2451 USD |
| 2025-02-17 |
0.2686 USD |
70,690.8852 |
0.2653 USD |
0.2552 USD |
0.2733 USD |
0.2649 USD |
| 2025-02-16 |
0.2679 USD |
50,428.5233 |
0.2640 USD |
0.2598 USD |
0.2802 USD |
0.2628 USD |
| 2025-02-15 |
0.2663 USD |
29,873.0181 |
0.2678 USD |
0.2578 USD |
0.2733 USD |
0.2624 USD |
| 2025-02-14 |
0.2680 USD |
35,479.2273 |
0.2631 USD |
0.2617 USD |
0.2736 USD |
0.2720 USD |