Market [unlinked] / USD
Identifier on Kraken: LUNA2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-13 |
0.2740 USD |
68,364.0400 |
0.2793 USD |
0.2591 USD |
0.2802 USD |
0.2627 USD |
| 2025-02-12 |
0.2624 USD |
38,839.8599 |
0.2609 USD |
0.2539 USD |
0.2723 USD |
0.2710 USD |
| 2025-02-11 |
0.2652 USD |
39,769.9204 |
0.2655 USD |
0.2576 USD |
0.2722 USD |
0.2644 USD |
| 2025-02-10 |
0.2601 USD |
74,624.2374 |
0.2536 USD |
0.2454 USD |
0.2780 USD |
0.2604 USD |
| 2025-02-09 |
0.2544 USD |
145,804.0681 |
0.2535 USD |
0.2386 USD |
0.2734 USD |
0.2481 USD |
| 2025-02-08 |
0.2413 USD |
62,927.5971 |
0.2404 USD |
0.2374 USD |
0.2564 USD |
0.2526 USD |
| 2025-02-07 |
0.2468 USD |
64,832.4888 |
0.2397 USD |
0.2397 USD |
0.2559 USD |
0.2483 USD |
| 2025-02-06 |
0.2511 USD |
162,183.3963 |
0.2480 USD |
0.2344 USD |
0.2667 USD |
0.2350 USD |
| 2025-02-05 |
0.2706 USD |
506,887.5833 |
0.2387 USD |
0.2387 USD |
0.2922 USD |
0.2552 USD |
| 2025-02-04 |
0.2492 USD |
230,597.1671 |
0.2597 USD |
0.2339 USD |
0.2600 USD |
0.2512 USD |
| 2025-02-03 |
0.2334 USD |
572,543.8496 |
0.2576 USD |
0.1800 USD |
0.2576 USD |
0.2471 USD |
| 2025-02-02 |
0.2699 USD |
159,746.4582 |
0.2940 USD |
0.2440 USD |
0.3003 USD |
0.2536 USD |
| 2025-02-01 |
0.3145 USD |
14,763.6681 |
0.3252 USD |
0.3000 USD |
0.3302 USD |
0.3000 USD |
| 2025-01-31 |
0.3320 USD |
57,613.2370 |
0.3233 USD |
0.3207 USD |
0.3409 USD |
0.3260 USD |
| 2025-01-30 |
0.3211 USD |
20,954.8084 |
0.3099 USD |
0.3099 USD |
0.3284 USD |
0.3239 USD |
| 2025-01-29 |
0.3096 USD |
26,702.1176 |
0.3006 USD |
0.3006 USD |
0.3201 USD |
0.3197 USD |
| 2025-01-28 |
0.3093 USD |
64,970.2010 |
0.3204 USD |
0.2940 USD |
0.3267 USD |
0.3033 USD |
| 2025-01-27 |
0.3125 USD |
246,497.6143 |
0.3307 USD |
0.3010 USD |
0.3307 USD |
0.3118 USD |
| 2025-01-26 |
0.3463 USD |
10,074.4139 |
0.3441 USD |
0.3441 USD |
0.3485 USD |
0.3465 USD |
| 2025-01-25 |
0.3388 USD |
64,684.7430 |
0.3364 USD |
0.3313 USD |
0.3425 USD |
0.3425 USD |
| 2025-01-24 |
0.3465 USD |
35,648.9144 |
0.3462 USD |
0.3364 USD |
0.3634 USD |
0.3395 USD |
| 2025-01-23 |
0.3458 USD |
81,320.7299 |
0.3466 USD |
0.3364 USD |
0.3564 USD |
0.3413 USD |
| 2025-01-22 |
0.3555 USD |
84,179.4416 |
0.3580 USD |
0.3484 USD |
0.3613 USD |
0.3513 USD |
| 2025-01-21 |
0.3426 USD |
115,668.8082 |
0.3446 USD |
0.3325 USD |
0.3667 USD |
0.3585 USD |
| 2025-01-20 |
0.3469 USD |
422,653.8236 |
0.3485 USD |
0.3344 USD |
0.3771 USD |
0.3513 USD |
| 2025-01-19 |
0.3798 USD |
507,743.3287 |
0.4012 USD |
0.3284 USD |
0.4132 USD |
0.3614 USD |
| 2025-01-18 |
0.4053 USD |
77,788.7560 |
0.4444 USD |
0.3946 USD |
0.4444 USD |
0.3993 USD |
| 2025-01-17 |
0.4296 USD |
222,545.0287 |
0.4173 USD |
0.3650 USD |
0.4442 USD |
0.4426 USD |
| 2025-01-16 |
0.4184 USD |
39,560.9988 |
0.4284 USD |
0.4091 USD |
0.4286 USD |
0.4238 USD |
| 2025-01-15 |
0.4100 USD |
119,782.4704 |
0.4029 USD |
0.3933 USD |
0.4240 USD |
0.4205 USD |
| 2025-01-14 |
0.4002 USD |
55,437.1626 |
0.3903 USD |
0.3903 USD |
0.4040 USD |
0.4007 USD |
| 2025-01-13 |
0.3812 USD |
110,583.9926 |
0.4066 USD |
0.3642 USD |
0.4159 USD |
0.3759 USD |
| 2025-01-12 |
0.4126 USD |
88,831.2544 |
0.4148 USD |
0.4066 USD |
0.4189 USD |
0.4129 USD |
| 2025-01-11 |
0.4142 USD |
46,506.0858 |
0.4181 USD |
0.4100 USD |
0.4197 USD |
0.4189 USD |
| 2025-01-10 |
0.4177 USD |
31,582.1704 |
0.4104 USD |
0.4044 USD |
0.4243 USD |
0.4203 USD |
| 2025-01-09 |
0.4187 USD |
110,025.2736 |
0.4272 USD |
0.3987 USD |
0.4312 USD |
0.4062 USD |
| 2025-01-08 |
0.4200 USD |
394,793.0395 |
0.4616 USD |
0.4100 USD |
0.4649 USD |
0.4206 USD |
| 2025-01-07 |
0.5029 USD |
177,270.1058 |
0.4989 USD |
0.4658 USD |
0.5688 USD |
0.4739 USD |
| 2025-01-06 |
0.4976 USD |
152,529.9906 |
0.5108 USD |
0.4884 USD |
0.5233 USD |
0.4925 USD |
| 2025-01-05 |
0.5083 USD |
539,531.1491 |
0.4661 USD |
0.4552 USD |
0.5594 USD |
0.5121 USD |
| 2025-01-04 |
0.4680 USD |
55,805.9663 |
0.4726 USD |
0.4595 USD |
0.4767 USD |
0.4662 USD |
| 2025-01-03 |
0.4640 USD |
70,790.6157 |
0.4512 USD |
0.4450 USD |
0.4949 USD |
0.4744 USD |
| 2025-01-02 |
0.4505 USD |
122,843.0061 |
0.4327 USD |
0.4287 USD |
0.5276 USD |
0.4448 USD |
| 2025-01-01 |
0.4185 USD |
61,711.4199 |
0.4149 USD |
0.4011 USD |
0.4318 USD |
0.4318 USD |
| 2024-12-31 |
0.4230 USD |
59,724.1449 |
0.4197 USD |
0.4108 USD |
0.4314 USD |
0.4163 USD |
| 2024-12-30 |
0.4201 USD |
200,601.8454 |
0.4226 USD |
0.3882 USD |
0.4388 USD |
0.4281 USD |
| 2024-12-29 |
0.4394 USD |
25,393.5151 |
0.4453 USD |
0.4294 USD |
0.4453 USD |
0.4310 USD |
| 2024-12-28 |
0.4316 USD |
111,467.5066 |
0.4390 USD |
0.4247 USD |
0.4458 USD |
0.4419 USD |
| 2024-12-27 |
0.4466 USD |
251,999.8688 |
0.4212 USD |
0.3643 USD |
0.4767 USD |
0.4477 USD |
| 2024-12-26 |
0.4329 USD |
119,058.8320 |
0.4391 USD |
0.4112 USD |
0.4455 USD |
0.4157 USD |