Market [unlinked] / EUR
Identifier on Kraken: LUNAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-18 |
44.5400 EUR |
11,382.0805 |
44.2900 EUR |
43.2500 EUR |
45.6200 EUR |
44.5300 EUR |
| 2022-02-17 |
47.2400 EUR |
12,791.6378 |
49.3300 EUR |
44.4700 EUR |
50.2400 EUR |
44.5400 EUR |
| 2022-02-16 |
50.0200 EUR |
11,126.7962 |
50.0700 EUR |
48.5500 EUR |
51.2200 EUR |
49.2300 EUR |
| 2022-02-15 |
49.2600 EUR |
11,658.5644 |
47.6200 EUR |
47.6200 EUR |
50.1500 EUR |
49.6000 EUR |
| 2022-02-14 |
47.5600 EUR |
35,732.4196 |
45.4700 EUR |
45.3200 EUR |
48.2600 EUR |
47.7900 EUR |
| 2022-02-13 |
46.0800 EUR |
11,014.4508 |
46.0500 EUR |
44.9900 EUR |
47.3700 EUR |
45.7300 EUR |
| 2022-02-12 |
45.3900 EUR |
12,003.0466 |
44.3600 EUR |
43.6400 EUR |
47.3100 EUR |
46.0600 EUR |
| 2022-02-11 |
46.8600 EUR |
33,529.0489 |
45.8100 EUR |
44.7900 EUR |
48.1200 EUR |
45.5900 EUR |
| 2022-02-10 |
48.2800 EUR |
31,102.4688 |
50.4200 EUR |
45.8000 EUR |
50.4200 EUR |
46.3300 EUR |
| 2022-02-09 |
49.6400 EUR |
23,880.9771 |
50.2100 EUR |
47.6700 EUR |
50.7400 EUR |
50.1700 EUR |
| 2022-02-08 |
50.2100 EUR |
30,908.6354 |
51.9700 EUR |
48.1400 EUR |
52.4400 EUR |
49.9400 EUR |
| 2022-02-07 |
50.7200 EUR |
73,771.6374 |
49.0200 EUR |
47.5700 EUR |
53.0200 EUR |
52.7400 EUR |
| 2022-02-06 |
47.8100 EUR |
17,897.2701 |
48.4200 EUR |
46.5400 EUR |
49.9500 EUR |
48.8600 EUR |
| 2022-02-05 |
48.9900 EUR |
26,648.4620 |
47.1400 EUR |
46.7500 EUR |
50.8000 EUR |
48.3900 EUR |
| 2022-02-04 |
45.2100 EUR |
49,352.8035 |
44.7800 EUR |
43.0600 EUR |
46.9000 EUR |
45.2700 EUR |
| 2022-02-03 |
42.9200 EUR |
34,193.3134 |
42.1400 EUR |
41.4100 EUR |
44.8600 EUR |
44.0300 EUR |
| 2022-02-02 |
44.5700 EUR |
28,248.8650 |
46.3400 EUR |
42.2100 EUR |
47.2400 EUR |
43.1600 EUR |
| 2022-02-01 |
46.3600 EUR |
52,874.0138 |
46.5100 EUR |
45.1000 EUR |
48.1400 EUR |
46.2000 EUR |
| 2022-01-31 |
43.1800 EUR |
55,452.8381 |
41.6400 EUR |
39.0500 EUR |
46.5000 EUR |
45.2300 EUR |
| 2022-01-30 |
44.0900 EUR |
23,528.8707 |
45.7800 EUR |
40.9600 EUR |
46.1200 EUR |
41.3600 EUR |
| 2022-01-29 |
46.7300 EUR |
23,666.8670 |
45.2200 EUR |
44.9000 EUR |
48.2800 EUR |
46.2100 EUR |
| 2022-01-28 |
45.2200 EUR |
132,401.1353 |
48.5500 EUR |
42.7200 EUR |
49.8900 EUR |
45.3700 EUR |
| 2022-01-27 |
50.7300 EUR |
41,308.7629 |
52.1500 EUR |
45.4400 EUR |
55.2900 EUR |
47.5200 EUR |
| 2022-01-26 |
55.9200 EUR |
63,608.9622 |
55.6800 EUR |
51.3500 EUR |
59.9400 EUR |
52.4800 EUR |
| 2022-01-25 |
56.9900 EUR |
27,069.8316 |
58.4400 EUR |
54.7400 EUR |
59.4000 EUR |
55.8300 EUR |
| 2022-01-24 |
56.6500 EUR |
50,210.1114 |
61.3000 EUR |
52.4100 EUR |
61.3000 EUR |
59.0000 EUR |
| 2022-01-23 |
59.6200 EUR |
29,969.9620 |
55.5500 EUR |
55.5500 EUR |
62.0600 EUR |
61.1000 EUR |
| 2022-01-22 |
52.9800 EUR |
75,557.9290 |
57.3200 EUR |
47.5100 EUR |
58.2100 EUR |
55.2400 EUR |
| 2022-01-21 |
63.4800 EUR |
36,720.3182 |
68.5700 EUR |
54.6600 EUR |
71.5300 EUR |
57.1100 EUR |
| 2022-01-20 |
72.5600 EUR |
20,303.5639 |
71.8000 EUR |
68.6500 EUR |
74.9800 EUR |
68.6500 EUR |
| 2022-01-19 |
70.3600 EUR |
20,807.4526 |
71.1300 EUR |
67.0000 EUR |
72.0900 EUR |
72.0900 EUR |
| 2022-01-18 |
67.6000 EUR |
24,757.5198 |
67.6900 EUR |
65.0000 EUR |
71.4600 EUR |
71.4600 EUR |
| 2022-01-17 |
71.1600 EUR |
14,566.0963 |
76.4200 EUR |
66.6200 EUR |
76.4500 EUR |
68.0400 EUR |
| 2022-01-16 |
75.3600 EUR |
10,833.7077 |
76.4700 EUR |
74.1000 EUR |
76.7800 EUR |
76.5700 EUR |
| 2022-01-15 |
74.2700 EUR |
15,325.5959 |
71.6600 EUR |
70.6900 EUR |
77.1000 EUR |
76.7200 EUR |
| 2022-01-14 |
69.3300 EUR |
19,915.8955 |
68.5900 EUR |
66.8900 EUR |
72.7200 EUR |
71.4100 EUR |
| 2022-01-13 |
70.9400 EUR |
25,374.4111 |
71.5100 EUR |
68.1300 EUR |
73.2100 EUR |
68.8600 EUR |
| 2022-01-12 |
68.2600 EUR |
31,298.7161 |
64.9000 EUR |
63.9300 EUR |
70.5900 EUR |
70.3900 EUR |
| 2022-01-11 |
64.1300 EUR |
28,153.6791 |
61.4200 EUR |
60.5600 EUR |
66.1100 EUR |
64.7100 EUR |
| 2022-01-10 |
61.6700 EUR |
28,116.0554 |
65.5800 EUR |
57.8600 EUR |
65.6200 EUR |
61.3500 EUR |
| 2022-01-09 |
63.8600 EUR |
24,872.1587 |
58.7600 EUR |
57.9900 EUR |
66.7200 EUR |
66.1900 EUR |
| 2022-01-08 |
59.1500 EUR |
18,560.2096 |
60.6400 EUR |
55.2500 EUR |
63.0400 EUR |
60.4900 EUR |
| 2022-01-07 |
63.0100 EUR |
32,241.3380 |
69.5600 EUR |
60.0000 EUR |
69.5600 EUR |
60.6000 EUR |
| 2022-01-06 |
68.2100 EUR |
16,563.0456 |
69.4000 EUR |
65.7000 EUR |
71.2100 EUR |
70.2600 EUR |
| 2022-01-05 |
72.3300 EUR |
21,607.9903 |
75.1800 EUR |
65.0200 EUR |
77.4000 EUR |
69.5000 EUR |
| 2022-01-04 |
77.4900 EUR |
14,738.1542 |
78.9200 EUR |
75.3100 EUR |
79.2900 EUR |
75.5000 EUR |
| 2022-01-03 |
81.3400 EUR |
15,567.7306 |
79.0100 EUR |
78.9100 EUR |
82.7700 EUR |
80.9800 EUR |
| 2022-01-02 |
78.5700 EUR |
8,503.1126 |
80.6700 EUR |
77.3100 EUR |
81.4000 EUR |
78.6700 EUR |
| 2022-01-01 |
78.4600 EUR |
6,486.8202 |
75.4500 EUR |
75.1800 EUR |
79.9300 EUR |
79.0100 EUR |
| 2021-12-31 |
77.6100 EUR |
20,250.9876 |
75.0200 EUR |
74.0300 EUR |
80.4400 EUR |
75.9700 EUR |