Identifier on Kucoin: LUNA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.0686 USDT |
4,408,380.0690 |
0.0637 USDT |
0.0632 USDT |
0.0732 USDT |
0.0658 USDT |
| 2026-02-26 |
0.0634 USDT |
796,635.3542 |
0.0637 USDT |
0.0615 USDT |
0.0646 USDT |
0.0621 USDT |
| 2026-02-25 |
0.0634 USDT |
1,458,404.7178 |
0.0606 USDT |
0.0604 USDT |
0.0640 USDT |
0.0636 USDT |
| 2026-02-24 |
0.0624 USDT |
1,434,959.4330 |
0.0593 USDT |
0.0587 USDT |
0.0655 USDT |
0.0612 USDT |
| 2026-02-23 |
0.0596 USDT |
932,574.5970 |
0.0616 USDT |
0.0585 USDT |
0.0616 USDT |
0.0594 USDT |
| 2026-02-22 |
0.0626 USDT |
435,913.6482 |
0.0639 USDT |
0.0614 USDT |
0.0640 USDT |
0.0618 USDT |
| 2026-02-21 |
0.0650 USDT |
536,170.4778 |
0.0653 USDT |
0.0641 USDT |
0.0654 USDT |
0.0645 USDT |
| 2026-02-20 |
0.0647 USDT |
782,875.3443 |
0.0658 USDT |
0.0630 USDT |
0.0664 USDT |
0.0653 USDT |
| 2026-02-19 |
0.0665 USDT |
1,267,851.3240 |
0.0681 USDT |
0.0625 USDT |
0.0695 USDT |
0.0631 USDT |
| 2026-02-18 |
0.0648 USDT |
196,290.2208 |
0.0651 USDT |
0.0642 USDT |
0.0657 USDT |
0.0649 USDT |
| 2026-02-17 |
0.0663 USDT |
1,509,731.8967 |
0.0670 USDT |
0.0645 USDT |
0.0678 USDT |
0.0649 USDT |
| 2026-02-16 |
0.0697 USDT |
6,115,637.5620 |
0.0680 USDT |
0.0658 USDT |
0.0752 USDT |
0.0666 USDT |
| 2026-02-15 |
0.0695 USDT |
7,202,303.2911 |
0.0648 USDT |
0.0621 USDT |
0.0758 USDT |
0.0637 USDT |
| 2026-02-14 |
0.0642 USDT |
497,467.0993 |
0.0628 USDT |
0.0624 USDT |
0.0663 USDT |
0.0660 USDT |
| 2026-02-13 |
0.0604 USDT |
301,271.8758 |
0.0599 USDT |
0.0587 USDT |
0.0631 USDT |
0.0628 USDT |
| 2026-02-12 |
0.0608 USDT |
340,558.2349 |
0.0603 USDT |
0.0601 USDT |
0.0616 USDT |
0.0604 USDT |
| 2026-02-11 |
0.0592 USDT |
719,791.8725 |
0.0609 USDT |
0.0577 USDT |
0.0615 USDT |
0.0592 USDT |
| 2026-02-10 |
0.0616 USDT |
1,087,490.3320 |
0.0619 USDT |
0.0601 USDT |
0.0635 USDT |
0.0614 USDT |
| 2026-02-09 |
0.0616 USDT |
767,849.5469 |
0.0624 USDT |
0.0600 USDT |
0.0632 USDT |
0.0620 USDT |
| 2026-02-08 |
0.0634 USDT |
76,861.4512 |
0.0640 USDT |
0.0630 USDT |
0.0640 USDT |
0.0630 USDT |
| 2026-02-07 |
0.0630 USDT |
1,047,479.0351 |
0.0639 USDT |
0.0615 USDT |
0.0644 USDT |
0.0627 USDT |
| 2026-02-06 |
0.0567 USDT |
1,929,942.2175 |
0.0578 USDT |
0.0520 USDT |
0.0622 USDT |
0.0618 USDT |
| 2026-02-05 |
0.0633 USDT |
1,601,469.8997 |
0.0659 USDT |
0.0595 USDT |
0.0671 USDT |
0.0595 USDT |
| 2026-02-04 |
0.0672 USDT |
401,328.1416 |
0.0660 USDT |
0.0658 USDT |
0.0680 USDT |
0.0666 USDT |
| 2026-02-03 |
0.0663 USDT |
1,672,623.2079 |
0.0678 USDT |
0.0631 USDT |
0.0712 USDT |
0.0666 USDT |
| 2026-02-02 |
0.0668 USDT |
2,078,733.8433 |
0.0661 USDT |
0.0640 USDT |
0.0688 USDT |
0.0678 USDT |
| 2026-02-01 |
0.0680 USDT |
762,239.0877 |
0.0662 USDT |
0.0661 USDT |
0.0697 USDT |
0.0689 USDT |
| 2026-01-31 |
0.0676 USDT |
3,270,842.7779 |
0.0763 USDT |
0.0598 USDT |
0.0763 USDT |
0.0635 USDT |
| 2026-01-30 |
0.0740 USDT |
3,048,003.3871 |
0.0744 USDT |
0.0713 USDT |
0.0770 USDT |
0.0763 USDT |
| 2026-01-29 |
0.0763 USDT |
1,198,454.7008 |
0.0787 USDT |
0.0725 USDT |
0.0788 USDT |
0.0733 USDT |
| 2026-01-28 |
0.0783 USDT |
1,144,097.5516 |
0.0792 USDT |
0.0773 USDT |
0.0793 USDT |
0.0784 USDT |
| 2026-01-27 |
0.0787 USDT |
1,244,482.2430 |
0.0790 USDT |
0.0775 USDT |
0.0800 USDT |
0.0792 USDT |
| 2026-01-26 |
0.0791 USDT |
1,491,486.3554 |
0.0753 USDT |
0.0751 USDT |
0.0820 USDT |
0.0790 USDT |
| 2026-01-25 |
0.0790 USDT |
671,094.1171 |
0.0807 USDT |
0.0762 USDT |
0.0809 USDT |
0.0765 USDT |
| 2026-01-24 |
0.0797 USDT |
144,701.1573 |
0.0791 USDT |
0.0787 USDT |
0.0801 USDT |
0.0799 USDT |
| 2026-01-23 |
0.0787 USDT |
389,191.9116 |
0.0793 USDT |
0.0772 USDT |
0.0805 USDT |
0.0788 USDT |
| 2026-01-22 |
0.0803 USDT |
264,497.3666 |
0.0809 USDT |
0.0787 USDT |
0.0821 USDT |
0.0791 USDT |
| 2026-01-21 |
0.0803 USDT |
235,812.0373 |
0.0787 USDT |
0.0787 USDT |
0.0811 USDT |
0.0801 USDT |
| 2026-01-20 |
0.0802 USDT |
1,126,479.0813 |
0.0813 USDT |
0.0776 USDT |
0.0826 USDT |
0.0786 USDT |
| 2026-01-19 |
0.0794 USDT |
2,009,846.4101 |
0.0844 USDT |
0.0738 USDT |
0.0844 USDT |
0.0819 USDT |
| 2026-01-18 |
0.0879 USDT |
409,359.3360 |
0.0890 USDT |
0.0869 USDT |
0.0895 USDT |
0.0879 USDT |
| 2026-01-17 |
0.0899 USDT |
627,731.6395 |
0.0903 USDT |
0.0889 USDT |
0.0912 USDT |
0.0906 USDT |
| 2026-01-16 |
0.0903 USDT |
782,937.7602 |
0.0877 USDT |
0.0869 USDT |
0.0934 USDT |
0.0911 USDT |
| 2026-01-15 |
0.0895 USDT |
852,246.9773 |
0.0911 USDT |
0.0861 USDT |
0.0915 USDT |
0.0867 USDT |
| 2026-01-14 |
0.0921 USDT |
1,636,027.8294 |
0.0911 USDT |
0.0904 USDT |
0.0945 USDT |
0.0914 USDT |
| 2026-01-13 |
0.0889 USDT |
1,017,612.4249 |
0.0870 USDT |
0.0870 USDT |
0.0912 USDT |
0.0911 USDT |
| 2026-01-12 |
0.0886 USDT |
437,942.5508 |
0.0880 USDT |
0.0868 USDT |
0.0902 USDT |
0.0878 USDT |
| 2026-01-11 |
0.0905 USDT |
250,302.8967 |
0.0906 USDT |
0.0898 USDT |
0.0912 USDT |
0.0907 USDT |
| 2026-01-10 |
0.0929 USDT |
1,128,758.1850 |
0.0913 USDT |
0.0904 USDT |
0.0950 USDT |
0.0909 USDT |
| 2026-01-09 |
0.0912 USDT |
367,300.6229 |
0.0912 USDT |
0.0898 USDT |
0.0927 USDT |
0.0906 USDT |