Identifier on Kucoin: LUNA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-20 |
0.3282 USDT |
701,691.9241 |
0.3254 USDT |
0.3203 USDT |
0.3333 USDT |
0.3304 USDT |
| 2024-08-19 |
0.3196 USDT |
530,461.5515 |
0.3170 USDT |
0.3145 USDT |
0.3252 USDT |
0.3238 USDT |
| 2024-08-18 |
0.3230 USDT |
688,519.8665 |
0.3165 USDT |
0.3138 USDT |
0.3301 USDT |
0.3217 USDT |
| 2024-08-17 |
0.3135 USDT |
187,506.6851 |
0.3141 USDT |
0.3104 USDT |
0.3156 USDT |
0.3137 USDT |
| 2024-08-16 |
0.3116 USDT |
346,508.6526 |
0.3134 USDT |
0.3038 USDT |
0.3192 USDT |
0.3138 USDT |
| 2024-08-15 |
0.3202 USDT |
475,321.3810 |
0.3283 USDT |
0.3069 USDT |
0.3309 USDT |
0.3109 USDT |
| 2024-08-14 |
0.3317 USDT |
453,548.4858 |
0.3338 USDT |
0.3207 USDT |
0.3380 USDT |
0.3250 USDT |
| 2024-08-13 |
0.3315 USDT |
329,871.8827 |
0.3350 USDT |
0.3260 USDT |
0.3392 USDT |
0.3349 USDT |
| 2024-08-12 |
0.3318 USDT |
528,498.7486 |
0.3230 USDT |
0.3200 USDT |
0.3416 USDT |
0.3275 USDT |
| 2024-08-11 |
0.3458 USDT |
986,160.0612 |
0.3571 USDT |
0.3226 USDT |
0.3586 USDT |
0.3232 USDT |
| 2024-08-10 |
0.3458 USDT |
1,919,887.7340 |
0.3263 USDT |
0.3217 USDT |
0.3660 USDT |
0.3583 USDT |
| 2024-08-09 |
0.3268 USDT |
353,930.4046 |
0.3329 USDT |
0.3184 USDT |
0.3343 USDT |
0.3260 USDT |
| 2024-08-08 |
0.3188 USDT |
679,873.6798 |
0.3043 USDT |
0.2992 USDT |
0.3283 USDT |
0.3231 USDT |
| 2024-08-07 |
0.3127 USDT |
617,490.7898 |
0.3103 USDT |
0.2983 USDT |
0.3273 USDT |
0.3036 USDT |
| 2024-08-06 |
0.3086 USDT |
1,144,940.8027 |
0.2873 USDT |
0.2870 USDT |
0.3181 USDT |
0.3112 USDT |
| 2024-08-05 |
0.2749 USDT |
3,777,308.1163 |
0.3145 USDT |
0.2471 USDT |
0.3167 USDT |
0.2887 USDT |
| 2024-08-04 |
0.3168 USDT |
819,982.8894 |
0.3312 USDT |
0.2995 USDT |
0.3374 USDT |
0.3220 USDT |
| 2024-08-03 |
0.3390 USDT |
976,886.8432 |
0.3491 USDT |
0.3218 USDT |
0.3521 USDT |
0.3302 USDT |
| 2024-08-02 |
0.3640 USDT |
762,612.5377 |
0.3742 USDT |
0.3461 USDT |
0.3779 USDT |
0.3525 USDT |
| 2024-08-01 |
0.3652 USDT |
2,846,796.3867 |
0.3824 USDT |
0.3434 USDT |
0.3872 USDT |
0.3650 USDT |
| 2024-07-31 |
0.3936 USDT |
1,114,696.5379 |
0.3963 USDT |
0.3819 USDT |
0.4046 USDT |
0.3824 USDT |
| 2024-07-30 |
0.4019 USDT |
378,922.7066 |
0.4052 USDT |
0.3860 USDT |
0.4105 USDT |
0.3952 USDT |
| 2024-07-29 |
0.4126 USDT |
597,193.2786 |
0.4066 USDT |
0.4040 USDT |
0.4214 USDT |
0.4083 USDT |
| 2024-07-28 |
0.4102 USDT |
363,988.6899 |
0.4118 USDT |
0.4022 USDT |
0.4171 USDT |
0.4049 USDT |
| 2024-07-27 |
0.4117 USDT |
648,907.1711 |
0.4158 USDT |
0.4054 USDT |
0.4184 USDT |
0.4080 USDT |
| 2024-07-26 |
0.4065 USDT |
855,590.6149 |
0.3931 USDT |
0.3909 USDT |
0.4166 USDT |
0.4122 USDT |
| 2024-07-25 |
0.3910 USDT |
1,043,701.8412 |
0.4100 USDT |
0.3782 USDT |
0.4132 USDT |
0.3837 USDT |
| 2024-07-24 |
0.4214 USDT |
990,627.2161 |
0.4157 USDT |
0.4060 USDT |
0.4289 USDT |
0.4112 USDT |
| 2024-07-23 |
0.4187 USDT |
3,545,214.9635 |
0.4300 USDT |
0.4066 USDT |
0.4409 USDT |
0.4157 USDT |
| 2024-07-22 |
0.4413 USDT |
890,641.5147 |
0.4511 USDT |
0.4294 USDT |
0.4536 USDT |
0.4391 USDT |
| 2024-07-21 |
0.4431 USDT |
2,092,275.7768 |
0.4472 USDT |
0.4229 USDT |
0.4518 USDT |
0.4503 USDT |
| 2024-07-20 |
0.4496 USDT |
1,870,911.1896 |
0.4488 USDT |
0.4387 USDT |
0.4646 USDT |
0.4477 USDT |
| 2024-07-19 |
0.4375 USDT |
4,896,976.6121 |
0.4320 USDT |
0.4122 USDT |
0.4605 USDT |
0.4486 USDT |
| 2024-07-18 |
0.4359 USDT |
1,621,181.9915 |
0.4460 USDT |
0.4189 USDT |
0.4510 USDT |
0.4266 USDT |
| 2024-07-17 |
0.4505 USDT |
4,199,903.3578 |
0.4534 USDT |
0.4361 USDT |
0.4695 USDT |
0.4467 USDT |
| 2024-07-16 |
0.4322 USDT |
3,207,917.9678 |
0.4225 USDT |
0.3974 USDT |
0.4692 USDT |
0.4435 USDT |
| 2024-07-15 |
0.4056 USDT |
2,262,173.3615 |
0.3890 USDT |
0.3886 USDT |
0.4217 USDT |
0.4134 USDT |
| 2024-07-14 |
0.3854 USDT |
564,993.6099 |
0.3836 USDT |
0.3797 USDT |
0.3924 USDT |
0.3841 USDT |
| 2024-07-13 |
0.3790 USDT |
283,297.3367 |
0.3773 USDT |
0.3753 USDT |
0.3834 USDT |
0.3819 USDT |
| 2024-07-12 |
0.3739 USDT |
492,433.6471 |
0.3706 USDT |
0.3652 USDT |
0.3844 USDT |
0.3752 USDT |
| 2024-07-11 |
0.3806 USDT |
454,938.6080 |
0.3815 USDT |
0.3691 USDT |
0.3902 USDT |
0.3717 USDT |
| 2024-07-10 |
0.3792 USDT |
1,207,651.6476 |
0.3805 USDT |
0.3734 USDT |
0.3889 USDT |
0.3789 USDT |
| 2024-07-09 |
0.3731 USDT |
1,105,716.4906 |
0.3683 USDT |
0.3655 USDT |
0.3786 USDT |
0.3786 USDT |