Identifier on Kucoin: LUNA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-07 |
1.8720 USDT |
2,289,903.1654 |
1.8467 USDT |
1.7665 USDT |
1.9776 USDT |
1.9301 USDT |
| 2022-09-06 |
1.9701 USDT |
5,663,808.2429 |
2.0036 USDT |
1.7799 USDT |
2.1593 USDT |
1.8508 USDT |
| 2022-09-05 |
1.8864 USDT |
3,833,788.3740 |
1.8129 USDT |
1.7727 USDT |
1.9970 USDT |
1.9741 USDT |
| 2022-09-04 |
1.8126 USDT |
910,772.7574 |
1.8603 USDT |
1.7612 USDT |
1.8727 USDT |
1.8249 USDT |
| 2022-09-03 |
1.8599 USDT |
1,517,618.4023 |
1.8571 USDT |
1.7829 USDT |
1.9176 USDT |
1.8070 USDT |
| 2022-09-02 |
1.9440 USDT |
2,674,639.1152 |
1.9912 USDT |
1.8273 USDT |
2.0750 USDT |
1.8852 USDT |
| 2022-09-01 |
1.9978 USDT |
7,538,791.8169 |
1.7829 USDT |
1.7609 USDT |
2.2088 USDT |
1.9823 USDT |
| 2022-08-31 |
1.7149 USDT |
880,834.6335 |
1.7300 USDT |
1.6451 USDT |
1.7900 USDT |
1.6602 USDT |
| 2022-08-30 |
1.6509 USDT |
1,229,126.5908 |
1.6391 USDT |
1.5712 USDT |
1.7248 USDT |
1.6325 USDT |
| 2022-08-29 |
1.5912 USDT |
780,443.1313 |
1.5498 USDT |
1.5000 USDT |
1.6451 USDT |
1.6317 USDT |
| 2022-08-28 |
1.6086 USDT |
378,552.5322 |
1.6117 USDT |
1.5888 USDT |
1.6346 USDT |
1.6151 USDT |
| 2022-08-27 |
1.6132 USDT |
961,503.6367 |
1.6147 USDT |
1.5718 USDT |
1.6487 USDT |
1.6192 USDT |
| 2022-08-26 |
1.7592 USDT |
1,541,335.7740 |
1.8148 USDT |
1.6377 USDT |
1.8539 USDT |
1.6620 USDT |
| 2022-08-25 |
1.7440 USDT |
1,075,401.1692 |
1.7157 USDT |
1.7139 USDT |
1.7899 USDT |
1.7858 USDT |
| 2022-08-24 |
1.7558 USDT |
1,006,459.8482 |
1.8021 USDT |
1.7171 USDT |
1.8119 USDT |
1.7578 USDT |
| 2022-08-23 |
1.7183 USDT |
1,322,545.0899 |
1.6683 USDT |
1.6230 USDT |
1.8096 USDT |
1.7471 USDT |
| 2022-08-22 |
1.6565 USDT |
1,526,402.6545 |
1.6732 USDT |
1.5913 USDT |
1.7484 USDT |
1.6703 USDT |
| 2022-08-21 |
1.6581 USDT |
1,427,208.0636 |
1.6157 USDT |
1.6129 USDT |
1.6940 USDT |
1.6714 USDT |
| 2022-08-20 |
1.6381 USDT |
1,289,770.0691 |
1.5922 USDT |
1.5811 USDT |
1.6800 USDT |
1.6002 USDT |
| 2022-08-19 |
1.6685 USDT |
3,074,842.9254 |
1.7679 USDT |
1.5095 USDT |
1.7860 USDT |
1.6634 USDT |
| 2022-08-18 |
1.9174 USDT |
778,311.1152 |
1.9327 USDT |
1.8709 USDT |
1.9581 USDT |
1.8883 USDT |
| 2022-08-17 |
1.9851 USDT |
888,973.8553 |
1.9986 USDT |
1.9210 USDT |
2.0492 USDT |
1.9464 USDT |
| 2022-08-16 |
1.9778 USDT |
224,016.4747 |
1.9849 USDT |
1.9331 USDT |
2.0068 USDT |
1.9621 USDT |
| 2022-08-15 |
2.0578 USDT |
2,021,357.6901 |
2.0531 USDT |
1.9150 USDT |
2.1756 USDT |
2.0146 USDT |
| 2022-08-14 |
2.0680 USDT |
1,776,761.7030 |
2.0025 USDT |
1.9865 USDT |
2.1923 USDT |
2.0429 USDT |
| 2022-08-13 |
2.0308 USDT |
745,536.9204 |
2.0414 USDT |
1.9812 USDT |
2.0735 USDT |
2.0012 USDT |
| 2022-08-12 |
2.0140 USDT |
683,311.1154 |
1.9739 USDT |
1.9462 USDT |
2.0965 USDT |
2.0280 USDT |
| 2022-08-11 |
2.0386 USDT |
756,036.1696 |
2.0212 USDT |
1.9764 USDT |
2.0693 USDT |
1.9960 USDT |
| 2022-08-10 |
1.9954 USDT |
780,824.9207 |
1.9796 USDT |
1.9076 USDT |
2.0615 USDT |
2.0211 USDT |
| 2022-08-09 |
2.0611 USDT |
1,360,613.5384 |
2.1102 USDT |
1.8322 USDT |
2.2080 USDT |
1.9521 USDT |
| 2022-08-08 |
2.1417 USDT |
1,080,534.4579 |
2.1002 USDT |
2.0803 USDT |
2.1801 USDT |
2.1185 USDT |
| 2022-08-07 |
2.0887 USDT |
530,089.6736 |
2.1085 USDT |
2.0295 USDT |
2.1434 USDT |
2.1140 USDT |
| 2022-08-06 |
2.1486 USDT |
801,516.7405 |
2.1334 USDT |
2.0859 USDT |
2.2241 USDT |
2.1183 USDT |
| 2022-08-05 |
2.1137 USDT |
1,059,923.7778 |
2.0928 USDT |
2.0681 USDT |
2.1443 USDT |
2.0963 USDT |
| 2022-08-04 |
2.1294 USDT |
1,458,682.3603 |
2.0722 USDT |
2.0035 USDT |
2.2403 USDT |
2.0355 USDT |
| 2022-08-03 |
2.1175 USDT |
1,991,452.7829 |
2.1401 USDT |
2.0001 USDT |
2.1949 USDT |
2.0345 USDT |
| 2022-08-02 |
2.1969 USDT |
3,355,867.5314 |
2.2717 USDT |
2.0905 USDT |
2.3310 USDT |
2.1849 USDT |
| 2022-08-01 |
2.3788 USDT |
6,425,915.3932 |
1.8826 USDT |
1.8602 USDT |
2.6249 USDT |
2.4819 USDT |
| 2022-07-31 |
1.9886 USDT |
1,531,415.1461 |
1.8631 USDT |
1.8492 USDT |
2.1113 USDT |
2.0350 USDT |
| 2022-07-30 |
1.9398 USDT |
1,583,908.6661 |
1.9176 USDT |
1.8855 USDT |
1.9943 USDT |
1.9456 USDT |
| 2022-07-29 |
1.9479 USDT |
4,129,935.1720 |
1.8606 USDT |
1.8408 USDT |
2.1244 USDT |
1.9096 USDT |
| 2022-07-28 |
1.8270 USDT |
1,893,273.4041 |
1.8089 USDT |
1.7825 USDT |
1.9093 USDT |
1.8713 USDT |
| 2022-07-27 |
1.7464 USDT |
2,019,203.7973 |
1.7149 USDT |
1.6915 USDT |
1.8318 USDT |
1.8135 USDT |
| 2022-07-26 |
1.6616 USDT |
1,670,160.2492 |
1.6757 USDT |
1.6159 USDT |
1.6999 USDT |
1.6711 USDT |
| 2022-07-25 |
1.7882 USDT |
1,789,109.6793 |
1.8617 USDT |
1.6944 USDT |
1.8719 USDT |
1.7155 USDT |
| 2022-07-24 |
1.8895 USDT |
855,871.7782 |
1.8543 USDT |
1.8543 USDT |
1.9303 USDT |
1.8782 USDT |
| 2022-07-23 |
1.8650 USDT |
1,184,289.1648 |
1.8523 USDT |
1.8031 USDT |
1.9299 USDT |
1.8534 USDT |
| 2022-07-22 |
1.8942 USDT |
1,413,311.4897 |
1.9106 USDT |
1.8251 USDT |
1.9394 USDT |
1.8436 USDT |
| 2022-07-21 |
1.8656 USDT |
1,493,068.7606 |
1.9072 USDT |
1.7744 USDT |
1.9306 USDT |
1.8824 USDT |
| 2022-07-20 |
2.0142 USDT |
3,521,852.9734 |
1.9984 USDT |
1.8212 USDT |
2.1884 USDT |
1.9112 USDT |