Identifier on Kucoin: LUNA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-28 |
0.6219 USDT |
645,243.5904 |
0.6188 USDT |
0.6150 USDT |
0.6317 USDT |
0.6223 USDT |
| 2024-04-27 |
0.6042 USDT |
676,525.0459 |
0.6210 USDT |
0.5799 USDT |
0.6253 USDT |
0.6200 USDT |
| 2024-04-26 |
0.6351 USDT |
347,162.3479 |
0.6367 USDT |
0.6137 USDT |
0.6569 USDT |
0.6277 USDT |
| 2024-04-25 |
0.6257 USDT |
421,666.8900 |
0.6277 USDT |
0.6079 USDT |
0.6456 USDT |
0.6396 USDT |
| 2024-04-24 |
0.6568 USDT |
543,894.6397 |
0.6695 USDT |
0.6193 USDT |
0.6847 USDT |
0.6263 USDT |
| 2024-04-23 |
0.6771 USDT |
1,106,284.6742 |
0.6675 USDT |
0.6541 USDT |
0.7459 USDT |
0.6726 USDT |
| 2024-04-22 |
0.6638 USDT |
528,055.3645 |
0.6506 USDT |
0.6458 USDT |
0.6735 USDT |
0.6676 USDT |
| 2024-04-21 |
0.6535 USDT |
838,765.7778 |
0.6650 USDT |
0.6376 USDT |
0.6758 USDT |
0.6502 USDT |
| 2024-04-20 |
0.6454 USDT |
1,677,123.4356 |
0.6033 USDT |
0.5916 USDT |
0.6950 USDT |
0.6663 USDT |
| 2024-04-19 |
0.6001 USDT |
699,090.7709 |
0.6086 USDT |
0.5580 USDT |
0.6236 USDT |
0.6130 USDT |
| 2024-04-18 |
0.5986 USDT |
453,365.3057 |
0.5956 USDT |
0.5758 USDT |
0.6138 USDT |
0.6091 USDT |
| 2024-04-17 |
0.5930 USDT |
761,934.9725 |
0.6067 USDT |
0.5715 USDT |
0.6152 USDT |
0.5972 USDT |
| 2024-04-16 |
0.5957 USDT |
975,218.8275 |
0.6030 USDT |
0.5731 USDT |
0.6144 USDT |
0.5993 USDT |
| 2024-04-15 |
0.6217 USDT |
1,898,811.0435 |
0.6245 USDT |
0.5723 USDT |
0.6552 USDT |
0.6045 USDT |
| 2024-04-14 |
0.5986 USDT |
1,312,230.8857 |
0.5773 USDT |
0.5573 USDT |
0.6261 USDT |
0.6084 USDT |
| 2024-04-13 |
0.6052 USDT |
4,169,466.3551 |
0.6814 USDT |
0.4857 USDT |
0.7038 USDT |
0.5449 USDT |
| 2024-04-12 |
0.7116 USDT |
5,122,381.3762 |
0.8507 USDT |
0.5886 USDT |
0.8709 USDT |
0.6782 USDT |
| 2024-04-11 |
0.8577 USDT |
542,354.8725 |
0.8649 USDT |
0.8363 USDT |
0.8868 USDT |
0.8505 USDT |
| 2024-04-10 |
0.8446 USDT |
1,191,415.1569 |
0.8784 USDT |
0.8026 USDT |
0.8851 USDT |
0.8562 USDT |
| 2024-04-09 |
0.9078 USDT |
1,299,771.1574 |
0.9408 USDT |
0.8760 USDT |
0.9467 USDT |
0.8900 USDT |
| 2024-04-08 |
0.9254 USDT |
1,373,529.4492 |
0.9075 USDT |
0.8807 USDT |
0.9567 USDT |
0.9485 USDT |
| 2024-04-07 |
0.9110 USDT |
837,283.0747 |
0.9003 USDT |
0.8926 USDT |
0.9284 USDT |
0.9068 USDT |
| 2024-04-06 |
0.8918 USDT |
661,585.7520 |
0.8810 USDT |
0.8720 USDT |
0.9040 USDT |
0.8993 USDT |
| 2024-04-05 |
0.9021 USDT |
1,530,790.5636 |
0.9311 USDT |
0.8694 USDT |
0.9343 USDT |
0.8888 USDT |
| 2024-04-04 |
0.9367 USDT |
761,741.2900 |
0.9205 USDT |
0.8975 USDT |
0.9619 USDT |
0.9237 USDT |
| 2024-04-03 |
0.9420 USDT |
1,072,771.3080 |
0.9581 USDT |
0.9000 USDT |
0.9793 USDT |
0.9204 USDT |
| 2024-04-02 |
0.9823 USDT |
1,480,213.7114 |
1.0676 USDT |
0.9457 USDT |
1.0676 USDT |
0.9606 USDT |
| 2024-04-01 |
1.0838 USDT |
1,400,704.1599 |
1.1578 USDT |
1.0339 USDT |
1.1700 USDT |
1.0705 USDT |
| 2024-03-31 |
1.1299 USDT |
1,432,181.5709 |
1.0813 USDT |
1.0735 USDT |
1.1893 USDT |
1.1637 USDT |
| 2024-03-30 |
1.1003 USDT |
1,579,073.3939 |
1.0852 USDT |
1.0750 USDT |
1.1283 USDT |
1.0941 USDT |
| 2024-03-29 |
1.0955 USDT |
789,460.6482 |
1.1416 USDT |
1.0655 USDT |
1.1416 USDT |
1.0880 USDT |
| 2024-03-28 |
1.1060 USDT |
1,665,833.8694 |
1.0984 USDT |
1.0816 USDT |
1.1270 USDT |
1.1221 USDT |
| 2024-03-27 |
1.1413 USDT |
3,322,875.7029 |
1.1820 USDT |
1.0853 USDT |
1.2242 USDT |
1.1032 USDT |
| 2024-03-26 |
1.2420 USDT |
7,820,362.5474 |
1.2618 USDT |
1.1608 USDT |
1.3409 USDT |
1.1790 USDT |
| 2024-03-25 |
1.2988 USDT |
9,833,881.8331 |
1.2541 USDT |
1.2516 USDT |
1.3819 USDT |
1.2718 USDT |
| 2024-03-24 |
1.1724 USDT |
14,008,817.9853 |
1.0927 USDT |
1.0731 USDT |
1.3011 USDT |
1.2828 USDT |
| 2024-03-23 |
1.0908 USDT |
15,335,499.5379 |
1.0143 USDT |
0.9637 USDT |
1.1730 USDT |
1.0770 USDT |
| 2024-03-22 |
0.9767 USDT |
11,586,275.2633 |
0.9415 USDT |
0.8900 USDT |
1.0735 USDT |
0.9892 USDT |
| 2024-03-21 |
0.9283 USDT |
8,435,175.4468 |
0.8908 USDT |
0.8669 USDT |
0.9882 USDT |
0.9417 USDT |
| 2024-03-20 |
0.8343 USDT |
4,610,465.2225 |
0.8105 USDT |
0.7791 USDT |
0.9104 USDT |
0.8956 USDT |
| 2024-03-19 |
0.8330 USDT |
6,315,366.7410 |
0.9057 USDT |
0.7843 USDT |
0.9200 USDT |
0.8558 USDT |
| 2024-03-18 |
0.9296 USDT |
8,301,207.6050 |
0.9107 USDT |
0.8746 USDT |
1.0075 USDT |
0.8899 USDT |
| 2024-03-17 |
0.8896 USDT |
3,675,001.6040 |
0.8725 USDT |
0.8330 USDT |
0.9174 USDT |
0.9045 USDT |
| 2024-03-16 |
0.9188 USDT |
4,514,751.4903 |
0.9698 USDT |
0.8509 USDT |
0.9795 USDT |
0.8715 USDT |
| 2024-03-15 |
0.9587 USDT |
9,477,686.5724 |
1.0488 USDT |
0.8805 USDT |
1.0669 USDT |
0.9688 USDT |
| 2024-03-14 |
1.0373 USDT |
5,537,451.2593 |
1.0685 USDT |
0.9661 USDT |
1.1303 USDT |
1.0175 USDT |
| 2024-03-13 |
1.0823 USDT |
3,052,810.0150 |
1.0927 USDT |
1.0385 USDT |
1.1231 USDT |
1.0593 USDT |
| 2024-03-12 |
1.0792 USDT |
5,190,245.3564 |
1.1308 USDT |
1.0095 USDT |
1.1381 USDT |
1.0915 USDT |
| 2024-03-11 |
1.1153 USDT |
7,557,899.4845 |
1.0851 USDT |
0.9902 USDT |
1.1984 USDT |
1.1283 USDT |
| 2024-03-10 |
1.1092 USDT |
3,806,463.1774 |
1.1321 USDT |
1.0508 USDT |
1.1755 USDT |
1.0767 USDT |