Market [unlinked] / USD
Identifier on Kraken: LUNAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-24 |
56.9300 USD |
231,351.4629 |
59.5300 USD |
50.3300 USD |
66.0000 USD |
65.2900 USD |
| 2022-02-23 |
59.0200 USD |
109,678.3990 |
54.7500 USD |
54.7400 USD |
65.0000 USD |
59.6400 USD |
| 2022-02-22 |
52.0000 USD |
50,332.3399 |
50.2900 USD |
48.5200 USD |
56.0000 USD |
53.0200 USD |
| 2022-02-21 |
51.7700 USD |
81,112.6168 |
49.3400 USD |
48.9500 USD |
53.8800 USD |
50.4800 USD |
| 2022-02-20 |
48.8300 USD |
32,013.3677 |
50.4400 USD |
47.3500 USD |
50.6700 USD |
49.8900 USD |
| 2022-02-19 |
51.2600 USD |
32,925.5727 |
50.6900 USD |
50.1500 USD |
52.9100 USD |
50.3500 USD |
| 2022-02-18 |
50.6400 USD |
59,343.5318 |
50.3200 USD |
49.0300 USD |
51.8200 USD |
50.4100 USD |
| 2022-02-17 |
53.8400 USD |
82,056.9986 |
56.1900 USD |
50.4800 USD |
57.1300 USD |
50.4900 USD |
| 2022-02-16 |
56.5100 USD |
58,835.5880 |
56.8000 USD |
55.2200 USD |
58.2900 USD |
55.9800 USD |
| 2022-02-15 |
55.7600 USD |
55,005.5635 |
53.8400 USD |
53.7900 USD |
56.9000 USD |
56.0800 USD |
| 2022-02-14 |
53.2900 USD |
58,654.3447 |
51.8100 USD |
51.4700 USD |
54.5800 USD |
54.0000 USD |
| 2022-02-13 |
52.5200 USD |
28,395.2808 |
52.1800 USD |
51.0300 USD |
53.7300 USD |
51.7300 USD |
| 2022-02-12 |
51.7500 USD |
38,484.6877 |
50.3700 USD |
49.4100 USD |
53.7100 USD |
52.2200 USD |
| 2022-02-11 |
52.7600 USD |
118,479.0929 |
52.2400 USD |
50.8600 USD |
54.8000 USD |
51.8200 USD |
| 2022-02-10 |
54.9900 USD |
94,872.5602 |
57.4600 USD |
52.3400 USD |
57.4800 USD |
52.8300 USD |
| 2022-02-09 |
56.9600 USD |
53,891.1037 |
57.3300 USD |
54.3600 USD |
58.0000 USD |
57.2500 USD |
| 2022-02-08 |
57.3600 USD |
90,861.4368 |
59.5600 USD |
55.0000 USD |
59.8600 USD |
56.8300 USD |
| 2022-02-07 |
57.9500 USD |
261,335.4526 |
56.2300 USD |
54.4300 USD |
60.6400 USD |
60.3300 USD |
| 2022-02-06 |
55.0900 USD |
82,038.9025 |
55.5400 USD |
53.1900 USD |
57.1700 USD |
56.0300 USD |
| 2022-02-05 |
56.0500 USD |
59,393.2546 |
53.9000 USD |
53.5300 USD |
58.1400 USD |
55.3500 USD |
| 2022-02-04 |
51.5700 USD |
105,926.1234 |
51.1900 USD |
49.2100 USD |
53.9400 USD |
51.8300 USD |
| 2022-02-03 |
48.7200 USD |
75,566.4712 |
47.8100 USD |
46.5900 USD |
51.2600 USD |
50.3500 USD |
| 2022-02-02 |
50.3000 USD |
119,828.9161 |
52.2400 USD |
47.5900 USD |
53.4600 USD |
48.6700 USD |
| 2022-02-01 |
52.3700 USD |
91,619.2015 |
52.1600 USD |
50.6800 USD |
54.2300 USD |
52.0500 USD |
| 2022-01-31 |
47.4400 USD |
241,386.1163 |
46.4500 USD |
43.5000 USD |
52.1300 USD |
50.7400 USD |
| 2022-01-30 |
48.8600 USD |
85,622.3878 |
50.8600 USD |
45.5500 USD |
51.3300 USD |
46.0500 USD |
| 2022-01-29 |
51.7500 USD |
151,783.6781 |
50.4000 USD |
50.1400 USD |
53.6400 USD |
51.6200 USD |
| 2022-01-28 |
50.7800 USD |
220,575.7338 |
54.0700 USD |
47.5700 USD |
55.5300 USD |
50.6000 USD |
| 2022-01-27 |
55.1600 USD |
194,231.3608 |
58.8000 USD |
50.3800 USD |
61.9500 USD |
53.1700 USD |
| 2022-01-26 |
63.1200 USD |
217,185.9479 |
62.8800 USD |
57.7700 USD |
67.9300 USD |
58.8900 USD |
| 2022-01-25 |
64.2900 USD |
101,522.7690 |
66.1200 USD |
61.7600 USD |
67.1300 USD |
62.8500 USD |
| 2022-01-24 |
64.6500 USD |
175,071.9747 |
69.8500 USD |
59.2400 USD |
69.8500 USD |
66.7800 USD |
| 2022-01-23 |
67.2400 USD |
132,367.3220 |
62.8900 USD |
62.8900 USD |
70.3500 USD |
69.0200 USD |
| 2022-01-22 |
60.6000 USD |
233,210.4837 |
64.7000 USD |
53.8900 USD |
65.9500 USD |
62.6100 USD |
| 2022-01-21 |
71.6900 USD |
173,901.0618 |
77.4100 USD |
62.1500 USD |
80.7500 USD |
64.7300 USD |
| 2022-01-20 |
82.1000 USD |
150,726.9037 |
81.1700 USD |
77.3300 USD |
84.9100 USD |
77.5700 USD |
| 2022-01-19 |
79.2700 USD |
109,097.6090 |
80.7500 USD |
75.8000 USD |
81.8500 USD |
81.8500 USD |
| 2022-01-18 |
76.4700 USD |
105,552.9705 |
77.4300 USD |
73.9400 USD |
80.9500 USD |
80.9100 USD |
| 2022-01-17 |
81.0200 USD |
111,917.9686 |
87.1500 USD |
76.0000 USD |
87.2900 USD |
77.5400 USD |
| 2022-01-16 |
86.2300 USD |
40,422.4423 |
87.3000 USD |
84.3800 USD |
87.5900 USD |
87.0200 USD |
| 2022-01-15 |
83.2800 USD |
81,728.6349 |
81.7900 USD |
80.4700 USD |
87.9000 USD |
87.5100 USD |
| 2022-01-14 |
80.3100 USD |
80,488.0344 |
78.3400 USD |
76.4600 USD |
83.0900 USD |
81.3700 USD |
| 2022-01-13 |
81.3400 USD |
103,081.5631 |
81.8400 USD |
78.0100 USD |
83.9800 USD |
78.5300 USD |
| 2022-01-12 |
77.4600 USD |
95,583.8247 |
73.5900 USD |
72.5700 USD |
80.4400 USD |
80.3200 USD |
| 2022-01-11 |
72.7700 USD |
119,845.9191 |
69.5300 USD |
68.4300 USD |
75.0000 USD |
73.2500 USD |
| 2022-01-10 |
69.4500 USD |
92,961.6733 |
74.4400 USD |
64.0000 USD |
74.5300 USD |
69.5100 USD |
| 2022-01-09 |
71.4200 USD |
102,117.2352 |
66.9700 USD |
65.7200 USD |
75.6100 USD |
75.2200 USD |
| 2022-01-08 |
67.5100 USD |
92,897.5427 |
68.8700 USD |
62.5100 USD |
74.1100 USD |
68.6000 USD |
| 2022-01-07 |
71.2900 USD |
157,607.4191 |
78.4500 USD |
68.0100 USD |
78.6300 USD |
68.8600 USD |
| 2022-01-06 |
77.4700 USD |
83,511.6516 |
78.4400 USD |
74.2100 USD |
80.4300 USD |
79.2000 USD |