Identifier on Kucoin: LUNA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-09 |
1.1313 USDT |
3,586,199.8937 |
1.1382 USDT |
1.0987 USDT |
1.1623 USDT |
1.1310 USDT |
| 2024-03-08 |
1.1397 USDT |
7,403,481.5537 |
1.1572 USDT |
1.0479 USDT |
1.2136 USDT |
1.1551 USDT |
| 2024-03-07 |
1.1420 USDT |
8,809,729.2054 |
1.1241 USDT |
1.0616 USDT |
1.3019 USDT |
1.1531 USDT |
| 2024-03-06 |
1.1925 USDT |
15,348,053.6456 |
1.1890 USDT |
1.0452 USDT |
1.3715 USDT |
1.1256 USDT |
| 2024-03-05 |
1.2193 USDT |
40,930,081.5449 |
0.8217 USDT |
0.8040 USDT |
1.5365 USDT |
1.1081 USDT |
| 2024-03-04 |
0.8324 USDT |
4,132,326.2263 |
0.8336 USDT |
0.7947 USDT |
0.8607 USDT |
0.8256 USDT |
| 2024-03-03 |
0.8282 USDT |
6,185,231.7986 |
0.8646 USDT |
0.7140 USDT |
0.8977 USDT |
0.8339 USDT |
| 2024-03-02 |
0.8281 USDT |
8,955,685.9837 |
0.7593 USDT |
0.7510 USDT |
0.9280 USDT |
0.8571 USDT |
| 2024-03-01 |
0.7296 USDT |
1,542,638.3634 |
0.7122 USDT |
0.7108 USDT |
0.7496 USDT |
0.7410 USDT |
| 2024-02-29 |
0.7478 USDT |
6,521,013.1650 |
0.7122 USDT |
0.7118 USDT |
0.7869 USDT |
0.7289 USDT |
| 2024-02-28 |
0.6887 USDT |
4,505,875.3879 |
0.7054 USDT |
0.6079 USDT |
0.7383 USDT |
0.6750 USDT |
| 2024-02-27 |
0.7001 USDT |
2,206,811.0551 |
0.6915 USDT |
0.6817 USDT |
0.7160 USDT |
0.7032 USDT |
| 2024-02-26 |
0.6826 USDT |
1,299,197.5811 |
0.6933 USDT |
0.6647 USDT |
0.6950 USDT |
0.6897 USDT |
| 2024-02-25 |
0.6833 USDT |
1,810,468.6935 |
0.6657 USDT |
0.6588 USDT |
0.7083 USDT |
0.6847 USDT |
| 2024-02-24 |
0.6602 USDT |
828,795.6154 |
0.6514 USDT |
0.6399 USDT |
0.6730 USDT |
0.6680 USDT |
| 2024-02-23 |
0.6549 USDT |
1,336,358.7478 |
0.6605 USDT |
0.6341 USDT |
0.6693 USDT |
0.6600 USDT |
| 2024-02-22 |
0.6675 USDT |
1,669,442.6896 |
0.6695 USDT |
0.6544 USDT |
0.6788 USDT |
0.6588 USDT |
| 2024-02-21 |
0.6661 USDT |
2,966,752.1883 |
0.6857 USDT |
0.6441 USDT |
0.6874 USDT |
0.6656 USDT |
| 2024-02-20 |
0.6960 USDT |
2,552,003.0640 |
0.7142 USDT |
0.6431 USDT |
0.7259 USDT |
0.6811 USDT |
| 2024-02-19 |
0.7192 USDT |
1,669,546.1304 |
0.7138 USDT |
0.7042 USDT |
0.7384 USDT |
0.7166 USDT |
| 2024-02-18 |
0.7150 USDT |
1,052,242.3420 |
0.7131 USDT |
0.7060 USDT |
0.7253 USDT |
0.7080 USDT |
| 2024-02-17 |
0.7023 USDT |
1,521,275.6481 |
0.7147 USDT |
0.6811 USDT |
0.7188 USDT |
0.7107 USDT |
| 2024-02-16 |
0.7207 USDT |
2,219,887.5302 |
0.7317 USDT |
0.6966 USDT |
0.7453 USDT |
0.7153 USDT |
| 2024-02-15 |
0.7260 USDT |
5,376,150.9202 |
0.6919 USDT |
0.6833 USDT |
0.7612 USDT |
0.7249 USDT |
| 2024-02-14 |
0.6806 USDT |
1,861,562.1864 |
0.6616 USDT |
0.6536 USDT |
0.6993 USDT |
0.6913 USDT |
| 2024-02-13 |
0.6642 USDT |
1,590,535.8625 |
0.6752 USDT |
0.6383 USDT |
0.6878 USDT |
0.6602 USDT |
| 2024-02-12 |
0.6613 USDT |
1,663,707.5708 |
0.6609 USDT |
0.6401 USDT |
0.6781 USDT |
0.6712 USDT |
| 2024-02-11 |
0.6776 USDT |
1,388,622.1017 |
0.6840 USDT |
0.6554 USDT |
0.6944 USDT |
0.6592 USDT |
| 2024-02-10 |
0.6782 USDT |
2,228,380.3338 |
0.6696 USDT |
0.6576 USDT |
0.6938 USDT |
0.6858 USDT |
| 2024-02-09 |
0.6660 USDT |
1,892,987.6665 |
0.6569 USDT |
0.6504 USDT |
0.6803 USDT |
0.6679 USDT |
| 2024-02-08 |
0.6650 USDT |
2,899,818.3762 |
0.6607 USDT |
0.6493 USDT |
0.6912 USDT |
0.6577 USDT |
| 2024-02-07 |
0.6527 USDT |
2,353,665.4682 |
0.6396 USDT |
0.6361 USDT |
0.6681 USDT |
0.6614 USDT |
| 2024-02-06 |
0.6320 USDT |
1,014,169.8754 |
0.6324 USDT |
0.6204 USDT |
0.6418 USDT |
0.6331 USDT |
| 2024-02-05 |
0.6415 USDT |
1,878,375.9888 |
0.6289 USDT |
0.6225 USDT |
0.6550 USDT |
0.6281 USDT |
| 2024-02-04 |
0.6437 USDT |
4,080,028.3749 |
0.6600 USDT |
0.6100 USDT |
0.6602 USDT |
0.6337 USDT |
| 2024-02-03 |
0.6316 USDT |
2,234,772.5688 |
0.6205 USDT |
0.6049 USDT |
0.6555 USDT |
0.6467 USDT |