Identifier on Kucoin: LUNA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-01 |
0.4288 USDT |
1,303,095.1601 |
0.4310 USDT |
0.4196 USDT |
0.4368 USDT |
0.4281 USDT |
| 2024-06-30 |
0.4199 USDT |
561,161.4205 |
0.4158 USDT |
0.4084 USDT |
0.4271 USDT |
0.4238 USDT |
| 2024-06-29 |
0.4265 USDT |
531,608.5367 |
0.4194 USDT |
0.4180 USDT |
0.4303 USDT |
0.4225 USDT |
| 2024-06-28 |
0.4325 USDT |
1,398,426.0740 |
0.4304 USDT |
0.4192 USDT |
0.4395 USDT |
0.4224 USDT |
| 2024-06-27 |
0.4251 USDT |
252,837.6384 |
0.4245 USDT |
0.4165 USDT |
0.4339 USDT |
0.4305 USDT |
| 2024-06-26 |
0.4251 USDT |
405,977.2297 |
0.4288 USDT |
0.4138 USDT |
0.4342 USDT |
0.4272 USDT |
| 2024-06-25 |
0.4319 USDT |
730,482.3014 |
0.4236 USDT |
0.4225 USDT |
0.4752 USDT |
0.4299 USDT |
| 2024-06-24 |
0.4092 USDT |
1,543,676.8738 |
0.4016 USDT |
0.3753 USDT |
0.4298 USDT |
0.4118 USDT |
| 2024-06-23 |
0.4103 USDT |
564,740.3780 |
0.4080 USDT |
0.3967 USDT |
0.4202 USDT |
0.4042 USDT |
| 2024-06-22 |
0.4108 USDT |
1,508,919.7231 |
0.4309 USDT |
0.3982 USDT |
0.4312 USDT |
0.4100 USDT |
| 2024-06-21 |
0.4349 USDT |
616,646.5139 |
0.4364 USDT |
0.4246 USDT |
0.4437 USDT |
0.4311 USDT |
| 2024-06-20 |
0.4436 USDT |
3,325,491.5913 |
0.4424 USDT |
0.4300 USDT |
0.4585 USDT |
0.4373 USDT |
| 2024-06-19 |
0.4386 USDT |
1,586,012.3950 |
0.4354 USDT |
0.4294 USDT |
0.4484 USDT |
0.4403 USDT |
| 2024-06-18 |
0.4268 USDT |
2,728,590.3120 |
0.4707 USDT |
0.3840 USDT |
0.4720 USDT |
0.4329 USDT |
| 2024-06-17 |
0.4978 USDT |
2,123,202.2046 |
0.5188 USDT |
0.4586 USDT |
0.5335 USDT |
0.4894 USDT |
| 2024-06-16 |
0.5155 USDT |
2,270,035.2843 |
0.4959 USDT |
0.4937 USDT |
0.5269 USDT |
0.5184 USDT |
| 2024-06-15 |
0.4998 USDT |
1,101,288.9820 |
0.4926 USDT |
0.4893 USDT |
0.5090 USDT |
0.4959 USDT |
| 2024-06-14 |
0.4998 USDT |
2,234,283.6317 |
0.5233 USDT |
0.4701 USDT |
0.5336 USDT |
0.4919 USDT |
| 2024-06-13 |
0.5355 USDT |
1,318,891.2216 |
0.5627 USDT |
0.5147 USDT |
0.5670 USDT |
0.5195 USDT |
| 2024-06-12 |
0.5732 USDT |
2,477,213.9792 |
0.5441 USDT |
0.5268 USDT |
0.6035 USDT |
0.5618 USDT |
| 2024-06-11 |
0.5496 USDT |
1,188,882.1416 |
0.5666 USDT |
0.5261 USDT |
0.5731 USDT |
0.5442 USDT |
| 2024-06-10 |
0.5719 USDT |
498,537.5797 |
0.5727 USDT |
0.5576 USDT |
0.5880 USDT |
0.5674 USDT |
| 2024-06-09 |
0.5681 USDT |
271,805.5461 |
0.5580 USDT |
0.5534 USDT |
0.5757 USDT |
0.5724 USDT |
| 2024-06-08 |
0.5720 USDT |
864,557.0632 |
0.5804 USDT |
0.5231 USDT |
0.5886 USDT |
0.5609 USDT |
| 2024-06-07 |
0.5909 USDT |
2,437,656.4172 |
0.6544 USDT |
0.5064 USDT |
0.6734 USDT |
0.5736 USDT |
| 2024-06-06 |
0.6564 USDT |
791,171.9362 |
0.6596 USDT |
0.6286 USDT |
0.6798 USDT |
0.6470 USDT |
| 2024-06-05 |
0.6500 USDT |
462,472.0746 |
0.6481 USDT |
0.6431 USDT |
0.6558 USDT |
0.6536 USDT |
| 2024-06-04 |
0.6432 USDT |
826,182.3750 |
0.6419 USDT |
0.6123 USDT |
0.6577 USDT |
0.6421 USDT |
| 2024-06-03 |
0.6513 USDT |
618,842.2256 |
0.6434 USDT |
0.6360 USDT |
0.6622 USDT |
0.6434 USDT |
| 2024-06-02 |
0.6612 USDT |
1,079,939.3542 |
0.6806 USDT |
0.6307 USDT |
0.6914 USDT |
0.6403 USDT |
| 2024-06-01 |
0.6613 USDT |
2,010,755.8732 |
0.6665 USDT |
0.6494 USDT |
0.6921 USDT |
0.6846 USDT |
| 2024-05-31 |
0.6716 USDT |
2,508,945.3303 |
0.6804 USDT |
0.6456 USDT |
0.6995 USDT |
0.6665 USDT |
| 2024-05-30 |
0.7315 USDT |
7,135,729.8077 |
0.6046 USDT |
0.5791 USDT |
0.8267 USDT |
0.6941 USDT |
| 2024-05-29 |
0.6205 USDT |
506,174.2771 |
0.6064 USDT |
0.6015 USDT |
0.6381 USDT |
0.6030 USDT |
| 2024-05-28 |
0.6024 USDT |
506,686.5869 |
0.6146 USDT |
0.5920 USDT |
0.6154 USDT |
0.6074 USDT |
| 2024-05-27 |
0.6037 USDT |
632,146.1871 |
0.5962 USDT |
0.5940 USDT |
0.6160 USDT |
0.6116 USDT |
| 2024-05-26 |
0.5982 USDT |
865,871.6786 |
0.6167 USDT |
0.5900 USDT |
0.6188 USDT |
0.5941 USDT |
| 2024-05-25 |
0.6087 USDT |
575,553.9824 |
0.6096 USDT |
0.6006 USDT |
0.6148 USDT |
0.6080 USDT |
| 2024-05-24 |
0.6065 USDT |
831,268.0579 |
0.5978 USDT |
0.5830 USDT |
0.6190 USDT |
0.6097 USDT |
| 2024-05-23 |
0.6082 USDT |
802,212.2734 |
0.6255 USDT |
0.5818 USDT |
0.6376 USDT |
0.5925 USDT |
| 2024-05-22 |
0.6339 USDT |
1,708,743.4025 |
0.6077 USDT |
0.5922 USDT |
0.6564 USDT |
0.6265 USDT |
| 2024-05-21 |
0.6103 USDT |
538,111.2073 |
0.6080 USDT |
0.5972 USDT |
0.6209 USDT |
0.6065 USDT |
| 2024-05-20 |
0.5822 USDT |
234,680.5750 |
0.5643 USDT |
0.5576 USDT |
0.6003 USDT |
0.5945 USDT |
| 2024-05-19 |
0.5776 USDT |
224,177.0574 |
0.5879 USDT |
0.5585 USDT |
0.5909 USDT |
0.5659 USDT |
| 2024-05-18 |
0.5949 USDT |
498,262.3273 |
0.5935 USDT |
0.5788 USDT |
0.6052 USDT |
0.5860 USDT |
| 2024-05-17 |
0.5877 USDT |
393,900.7960 |
0.5777 USDT |
0.5730 USDT |
0.5995 USDT |
0.5940 USDT |
| 2024-05-16 |
0.5816 USDT |
381,762.4081 |
0.5889 USDT |
0.5606 USDT |
0.5955 USDT |
0.5728 USDT |
| 2024-05-15 |
0.5679 USDT |
562,183.2814 |
0.5547 USDT |
0.5511 USDT |
0.5901 USDT |
0.5864 USDT |
| 2024-05-14 |
0.5655 USDT |
458,779.9661 |
0.5772 USDT |
0.5518 USDT |
0.5810 USDT |
0.5621 USDT |
| 2024-05-13 |
0.5777 USDT |
529,786.5890 |
0.5948 USDT |
0.5560 USDT |
0.5998 USDT |
0.5767 USDT |