Identifier on Kucoin: LUNA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-09 |
0.3605 USDT |
422,916.1248 |
0.3673 USDT |
0.3464 USDT |
0.3700 USDT |
0.3525 USDT |
| 2024-10-08 |
0.3721 USDT |
642,379.3957 |
0.3782 USDT |
0.3602 USDT |
0.3859 USDT |
0.3658 USDT |
| 2024-10-07 |
0.3868 USDT |
1,085,294.4611 |
0.3813 USDT |
0.3734 USDT |
0.3989 USDT |
0.3851 USDT |
| 2024-10-06 |
0.3785 USDT |
483,063.4238 |
0.3787 USDT |
0.3730 USDT |
0.3833 USDT |
0.3780 USDT |
| 2024-10-05 |
0.3790 USDT |
824,581.7746 |
0.3756 USDT |
0.3696 USDT |
0.3884 USDT |
0.3740 USDT |
| 2024-10-04 |
0.3693 USDT |
982,068.3639 |
0.3552 USDT |
0.3501 USDT |
0.3817 USDT |
0.3734 USDT |
| 2024-10-03 |
0.3560 USDT |
903,568.3384 |
0.3640 USDT |
0.3416 USDT |
0.3673 USDT |
0.3508 USDT |
| 2024-10-02 |
0.3797 USDT |
1,103,041.8423 |
0.3772 USDT |
0.3526 USDT |
0.3960 USDT |
0.3672 USDT |
| 2024-10-01 |
0.4059 USDT |
2,222,882.9558 |
0.4062 USDT |
0.3601 USDT |
0.4437 USDT |
0.3740 USDT |
| 2024-09-30 |
0.4304 USDT |
1,696,351.8291 |
0.4502 USDT |
0.4012 USDT |
0.4574 USDT |
0.4060 USDT |
| 2024-09-29 |
0.4655 USDT |
5,096,568.4747 |
0.4123 USDT |
0.4067 USDT |
0.5074 USDT |
0.4611 USDT |
| 2024-09-28 |
0.4207 USDT |
1,438,725.6212 |
0.4183 USDT |
0.4022 USDT |
0.4402 USDT |
0.4141 USDT |
| 2024-09-27 |
0.4097 USDT |
1,144,957.3821 |
0.3972 USDT |
0.3959 USDT |
0.4236 USDT |
0.4182 USDT |
| 2024-09-26 |
0.3924 USDT |
1,053,966.0364 |
0.3859 USDT |
0.3725 USDT |
0.4086 USDT |
0.3953 USDT |
| 2024-09-25 |
0.3977 USDT |
1,762,506.4640 |
0.3925 USDT |
0.3864 USDT |
0.4197 USDT |
0.3896 USDT |
| 2024-09-24 |
0.3865 USDT |
593,853.9495 |
0.3877 USDT |
0.3795 USDT |
0.3909 USDT |
0.3897 USDT |
| 2024-09-23 |
0.3859 USDT |
579,591.0171 |
0.3853 USDT |
0.3760 USDT |
0.3962 USDT |
0.3862 USDT |
| 2024-09-22 |
0.3862 USDT |
374,311.3979 |
0.3950 USDT |
0.3790 USDT |
0.3961 USDT |
0.3873 USDT |
| 2024-09-21 |
0.3910 USDT |
412,092.2906 |
0.3931 USDT |
0.3820 USDT |
0.3963 USDT |
0.3916 USDT |
| 2024-09-20 |
0.3930 USDT |
800,909.2597 |
0.3948 USDT |
0.3804 USDT |
0.4048 USDT |
0.3912 USDT |
| 2024-09-19 |
0.3953 USDT |
2,288,215.1236 |
0.3799 USDT |
0.3777 USDT |
0.4220 USDT |
0.3969 USDT |
| 2024-09-18 |
0.3665 USDT |
1,101,642.0103 |
0.3732 USDT |
0.3541 USDT |
0.3818 USDT |
0.3720 USDT |
| 2024-09-17 |
0.3795 USDT |
823,194.4713 |
0.3738 USDT |
0.3728 USDT |
0.3863 USDT |
0.3765 USDT |
| 2024-09-16 |
0.3832 USDT |
1,766,119.3207 |
0.3950 USDT |
0.3684 USDT |
0.3957 USDT |
0.3708 USDT |
| 2024-09-15 |
0.4203 USDT |
1,377,942.8169 |
0.4289 USDT |
0.4011 USDT |
0.4451 USDT |
0.4028 USDT |
| 2024-09-14 |
0.4197 USDT |
2,507,344.0662 |
0.3974 USDT |
0.3972 USDT |
0.4376 USDT |
0.4259 USDT |
| 2024-09-13 |
0.4048 USDT |
1,526,819.1111 |
0.4011 USDT |
0.3900 USDT |
0.4234 USDT |
0.3970 USDT |
| 2024-09-12 |
0.3894 USDT |
1,282,441.4831 |
0.3836 USDT |
0.3775 USDT |
0.4016 USDT |
0.3962 USDT |
| 2024-09-11 |
0.3868 USDT |
1,448,236.3592 |
0.3938 USDT |
0.3740 USDT |
0.4043 USDT |
0.3826 USDT |
| 2024-09-10 |
0.3803 USDT |
3,211,347.6258 |
0.3501 USDT |
0.3452 USDT |
0.4052 USDT |
0.3935 USDT |
| 2024-09-09 |
0.3416 USDT |
574,445.6665 |
0.3348 USDT |
0.3307 USDT |
0.3507 USDT |
0.3477 USDT |
| 2024-09-08 |
0.3305 USDT |
411,499.9853 |
0.3251 USDT |
0.3239 USDT |
0.3358 USDT |
0.3315 USDT |
| 2024-09-07 |
0.3253 USDT |
363,757.8502 |
0.3194 USDT |
0.3194 USDT |
0.3302 USDT |
0.3224 USDT |
| 2024-09-06 |
0.3260 USDT |
513,576.0765 |
0.3295 USDT |
0.3134 USDT |
0.3367 USDT |
0.3162 USDT |
| 2024-09-05 |
0.3352 USDT |
370,741.4697 |
0.3419 USDT |
0.3284 USDT |
0.3446 USDT |
0.3336 USDT |
| 2024-09-04 |
0.3304 USDT |
1,108,400.2845 |
0.3359 USDT |
0.3160 USDT |
0.3440 USDT |
0.3395 USDT |
| 2024-09-03 |
0.3458 USDT |
776,782.8822 |
0.3410 USDT |
0.3326 USDT |
0.3554 USDT |
0.3460 USDT |
| 2024-09-02 |
0.3327 USDT |
484,245.7760 |
0.3240 USDT |
0.3228 USDT |
0.3428 USDT |
0.3412 USDT |
| 2024-09-01 |
0.3377 USDT |
406,075.9190 |
0.3460 USDT |
0.3243 USDT |
0.3460 USDT |
0.3256 USDT |
| 2024-08-31 |
0.3502 USDT |
206,680.4053 |
0.3540 USDT |
0.3438 USDT |
0.3574 USDT |
0.3463 USDT |
| 2024-08-30 |
0.3491 USDT |
608,883.1546 |
0.3552 USDT |
0.3351 USDT |
0.3583 USDT |
0.3505 USDT |
| 2024-08-29 |
0.3601 USDT |
558,591.8146 |
0.3548 USDT |
0.3471 USDT |
0.3701 USDT |
0.3539 USDT |
| 2024-08-28 |
0.3652 USDT |
1,720,240.4418 |
0.3600 USDT |
0.3445 USDT |
0.3797 USDT |
0.3590 USDT |
| 2024-08-27 |
0.3753 USDT |
1,903,717.0429 |
0.3700 USDT |
0.3542 USDT |
0.3964 USDT |
0.3586 USDT |
| 2024-08-26 |
0.3980 USDT |
2,915,303.5671 |
0.4047 USDT |
0.3693 USDT |
0.4201 USDT |
0.3709 USDT |
| 2024-08-25 |
0.4046 USDT |
5,510,149.1875 |
0.3755 USDT |
0.3617 USDT |
0.4372 USDT |
0.3977 USDT |
| 2024-08-24 |
0.3746 USDT |
759,851.2157 |
0.3696 USDT |
0.3662 USDT |
0.3850 USDT |
0.3727 USDT |
| 2024-08-23 |
0.3591 USDT |
1,077,480.6867 |
0.3490 USDT |
0.3471 USDT |
0.3740 USDT |
0.3740 USDT |
| 2024-08-22 |
0.3436 USDT |
1,160,944.4482 |
0.3361 USDT |
0.3319 USDT |
0.3544 USDT |
0.3483 USDT |
| 2024-08-21 |
0.3335 USDT |
1,016,509.2476 |
0.3289 USDT |
0.3240 USDT |
0.3400 USDT |
0.3375 USDT |