Identifier on Kucoin: LUNA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-19 |
1.9926 USDT |
2,628,429.0545 |
2.0318 USDT |
1.8576 USDT |
2.1347 USDT |
2.0114 USDT |
| 2022-07-18 |
1.9701 USDT |
3,117,683.5618 |
1.7693 USDT |
1.7577 USDT |
2.2045 USDT |
1.9990 USDT |
| 2022-07-17 |
1.7997 USDT |
1,123,976.7268 |
1.8084 USDT |
1.7360 USDT |
1.8527 USDT |
1.7712 USDT |
| 2022-07-16 |
1.7744 USDT |
1,007,772.3166 |
1.8091 USDT |
1.7253 USDT |
1.8224 USDT |
1.7867 USDT |
| 2022-07-15 |
1.8152 USDT |
1,610,524.6459 |
1.7694 USDT |
1.7105 USDT |
1.8775 USDT |
1.7972 USDT |
| 2022-07-14 |
1.7763 USDT |
394,008.4383 |
1.8100 USDT |
1.7264 USDT |
1.8390 USDT |
1.7500 USDT |
| 2022-07-13 |
1.7079 USDT |
1,801,019.6672 |
1.8188 USDT |
1.4689 USDT |
1.8890 USDT |
1.7145 USDT |
| 2022-07-12 |
1.8642 USDT |
1,274,700.6571 |
1.8888 USDT |
1.7935 USDT |
1.9384 USDT |
1.8423 USDT |
| 2022-07-11 |
2.0425 USDT |
1,252,085.4395 |
2.1155 USDT |
1.9543 USDT |
2.1158 USDT |
2.0275 USDT |
| 2022-07-10 |
2.1450 USDT |
1,054,618.5295 |
2.2653 USDT |
2.0038 USDT |
2.2747 USDT |
2.1354 USDT |
| 2022-07-09 |
2.2571 USDT |
850,532.6971 |
2.2752 USDT |
2.1983 USDT |
2.2862 USDT |
2.2818 USDT |
| 2022-07-08 |
2.3217 USDT |
2,704,161.5491 |
2.1945 USDT |
2.1884 USDT |
2.4576 USDT |
2.3215 USDT |
| 2022-07-07 |
2.1598 USDT |
899,168.3149 |
2.1507 USDT |
2.1256 USDT |
2.2009 USDT |
2.1802 USDT |
| 2022-07-06 |
2.1489 USDT |
908,427.0452 |
2.1597 USDT |
2.1194 USDT |
2.1741 USDT |
2.1545 USDT |
| 2022-07-05 |
2.1625 USDT |
1,786,817.9168 |
2.2469 USDT |
2.1061 USDT |
2.2478 USDT |
2.1721 USDT |
| 2022-07-04 |
2.1640 USDT |
1,631,178.0063 |
2.1512 USDT |
2.1020 USDT |
2.2400 USDT |
2.2185 USDT |
| 2022-07-03 |
2.1067 USDT |
1,233,309.6217 |
2.1116 USDT |
2.0518 USDT |
2.1482 USDT |
2.1104 USDT |
| 2022-07-02 |
2.1341 USDT |
1,561,861.5587 |
2.1411 USDT |
2.0608 USDT |
2.2000 USDT |
2.1152 USDT |
| 2022-07-01 |
2.1076 USDT |
1,964,085.6027 |
2.1276 USDT |
2.0325 USDT |
2.2250 USDT |
2.0950 USDT |
| 2022-06-30 |
2.2115 USDT |
3,765,694.5590 |
2.6219 USDT |
2.0206 USDT |
2.6265 USDT |
2.0651 USDT |
| 2022-06-29 |
2.5499 USDT |
6,172,781.0798 |
2.4356 USDT |
2.3387 USDT |
2.8064 USDT |
2.4888 USDT |
| 2022-06-28 |
2.3432 USDT |
6,088,962.8823 |
2.2200 USDT |
2.0580 USDT |
2.6413 USDT |
2.5211 USDT |
| 2022-06-27 |
2.3310 USDT |
9,902,120.6890 |
2.0138 USDT |
1.9551 USDT |
2.7800 USDT |
2.2659 USDT |
| 2022-06-26 |
1.9876 USDT |
2,769,425.5738 |
1.9914 USDT |
1.9100 USDT |
2.0763 USDT |
1.9906 USDT |
| 2022-06-25 |
1.9650 USDT |
1,762,610.5893 |
1.9874 USDT |
1.9212 USDT |
2.0449 USDT |
1.9640 USDT |
| 2022-06-24 |
1.9329 USDT |
2,738,049.8933 |
1.9425 USDT |
1.8531 USDT |
2.0500 USDT |
1.9988 USDT |
| 2022-06-23 |
1.9200 USDT |
1,632,208.9502 |
1.9176 USDT |
1.7799 USDT |
1.9975 USDT |
1.8767 USDT |
| 2022-06-22 |
1.9571 USDT |
1,761,898.3962 |
2.0335 USDT |
1.8915 USDT |
2.0335 USDT |
1.9232 USDT |
| 2022-06-21 |
2.0973 USDT |
4,037,214.9764 |
2.0377 USDT |
2.0082 USDT |
2.2288 USDT |
2.0513 USDT |
| 2022-06-20 |
2.0238 USDT |
3,209,924.2155 |
2.1122 USDT |
1.8819 USDT |
2.1286 USDT |
2.0171 USDT |
| 2022-06-19 |
2.0166 USDT |
5,002,932.2366 |
1.8672 USDT |
1.7592 USDT |
2.2754 USDT |
2.0956 USDT |
| 2022-06-18 |
1.8898 USDT |
4,586,636.0775 |
2.2313 USDT |
1.6065 USDT |
2.2604 USDT |
1.8513 USDT |
| 2022-06-17 |
2.2432 USDT |
2,678,835.7650 |
2.2560 USDT |
2.1875 USDT |
2.3360 USDT |
2.2351 USDT |
| 2022-06-16 |
2.4016 USDT |
3,551,914.6987 |
2.5368 USDT |
2.2000 USDT |
2.6863 USDT |
2.2476 USDT |
| 2022-06-15 |
2.3189 USDT |
5,190,900.6811 |
2.5220 USDT |
2.0350 USDT |
2.5483 USDT |
2.3893 USDT |
| 2022-06-14 |
2.5557 USDT |
4,908,021.9931 |
2.5412 USDT |
2.3200 USDT |
2.8107 USDT |
2.5223 USDT |
| 2022-06-13 |
2.5596 USDT |
7,094,617.5667 |
2.5932 USDT |
2.2393 USDT |
2.7958 USDT |
2.5723 USDT |
| 2022-06-12 |
2.8950 USDT |
6,176,573.2094 |
2.6201 USDT |
2.4548 USDT |
3.4856 USDT |
2.8740 USDT |
| 2022-06-11 |
2.7260 USDT |
4,185,767.4405 |
2.8664 USDT |
2.4702 USDT |
2.9420 USDT |
2.6893 USDT |
| 2022-06-10 |
2.9856 USDT |
7,339,630.3658 |
3.0829 USDT |
2.7593 USDT |
3.2940 USDT |
2.8398 USDT |
| 2022-06-09 |
2.8220 USDT |
12,053,971.3264 |
2.1614 USDT |
2.0555 USDT |
3.6000 USDT |
2.9103 USDT |
| 2022-06-08 |
3.3133 USDT |
11,198,487.5464 |
3.8220 USDT |
2.5999 USDT |
3.8999 USDT |
2.6649 USDT |
| 2022-06-07 |
4.3740 USDT |
7,085,012.2072 |
4.9178 USDT |
4.0775 USDT |
4.9655 USDT |
4.4080 USDT |
| 2022-06-06 |
5.1049 USDT |
6,121,415.7225 |
4.8746 USDT |
4.7631 USDT |
5.5530 USDT |
4.9462 USDT |
| 2022-06-05 |
5.1709 USDT |
11,759,941.8902 |
6.3853 USDT |
4.5555 USDT |
6.3864 USDT |
4.9893 USDT |