Identifier on Kucoin: LUNA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-04 |
6.3943 USDT |
2,939,347.6751 |
6.4874 USDT |
6.2600 USDT |
6.5468 USDT |
6.3537 USDT |
| 2022-06-03 |
6.6121 USDT |
6,542,287.9186 |
7.1056 USDT |
6.1650 USDT |
7.1097 USDT |
6.5258 USDT |
| 2022-06-02 |
6.6797 USDT |
9,209,647.9458 |
6.5227 USDT |
6.2017 USDT |
7.4900 USDT |
7.1172 USDT |
| 2022-06-01 |
7.0598 USDT |
21,502,376.2361 |
8.8662 USDT |
6.0000 USDT |
8.9570 USDT |
6.5820 USDT |
| 2022-05-31 |
8.8707 USDT |
29,213,635.3354 |
9.2483 USDT |
7.2000 USDT |
10.4998 USDT |
8.6153 USDT |
| 2022-05-30 |
7.1312 USDT |
16,585,278.4070 |
5.6600 USDT |
5.5000 USDT |
9.1928 USDT |
8.7500 USDT |
| 2022-05-29 |
5.4888 USDT |
12,027,689.2310 |
4.8016 USDT |
4.6400 USDT |
5.9115 USDT |
5.5648 USDT |
| 2022-05-28 |
5.1537 USDT |
25,830,900.7244 |
0.5000 USDT |
0.5000 USDT |
11.8500 USDT |
4.7499 USDT |
| 2022-05-26 |
0.0002 USDT |
226,180,043,185.2300 |
0.0002 USDT |
0.0001 USDT |
0.0002 USDT |
0.0002 USDT |
| 2022-05-25 |
0.0002 USDT |
485,797,439,650.9300 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2022-05-24 |
0.0002 USDT |
294,067,471,894.1000 |
0.0002 USDT |
0.0001 USDT |
0.0002 USDT |
0.0002 USDT |
| 2022-05-23 |
0.0002 USDT |
729,212,198,653.0900 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2022-05-22 |
0.0002 USDT |
1,115,340,890,632.5000 |
0.0001 USDT |
0.0001 USDT |
0.0002 USDT |
0.0002 USDT |
| 2022-05-21 |
0.0001 USDT |
573,563,529,756.2400 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2022-05-20 |
0.0001 USDT |
225,551,194,356.1400 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2022-05-19 |
0.0001 USDT |
547,868,606,696.2000 |
0.0001 USDT |
0.0001 USDT |
0.0002 USDT |
0.0001 USDT |
| 2022-05-18 |
0.0002 USDT |
475,016,816,128.3400 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2022-05-17 |
0.0002 USDT |
788,246,035,143.0400 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2022-05-16 |
0.0002 USDT |
1,876,878,535,174.1001 |
0.0002 USDT |
0.0001 USDT |
0.0003 USDT |
0.0002 USDT |
| 2022-05-15 |
0.0003 USDT |
1,433,662,392,541.3999 |
0.0004 USDT |
0.0002 USDT |
0.0004 USDT |
0.0002 USDT |
| 2022-05-14 |
0.0002 USDT |
2,660,973,837,449.6001 |
0.0001 USDT |
0.0001 USDT |
0.0005 USDT |
0.0003 USDT |
| 2022-05-13 |
0.0000 USDT |
5,086,352,375,561.5996 |
0.0002 USDT |
0.0000 USDT |
0.0003 USDT |
0.0001 USDT |
| 2022-05-12 |
0.0306 USDT |
10,195,171,526.7330 |
1.0870 USDT |
0.0033 USDT |
1.3900 USDT |
0.0213 USDT |
| 2022-05-11 |
2.8446 USDT |
317,270,189.0309 |
17.3818 USDT |
0.7000 USDT |
19.5000 USDT |
1.0728 USDT |
| 2022-05-10 |
27.4137 USDT |
29,258,129.0281 |
30.3349 USDT |
13.0000 USDT |
41.0000 USDT |
15.1034 USDT |
| 2022-05-09 |
56.1884 USDT |
7,035,582.0643 |
64.2238 USDT |
43.1507 USDT |
65.2792 USDT |
46.7843 USDT |
| 2022-05-08 |
64.2631 USDT |
5,525,390.1972 |
68.1554 USDT |
59.3585 USDT |
68.5000 USDT |
66.2667 USDT |
| 2022-05-07 |
72.7356 USDT |
2,311,757.3184 |
77.3036 USDT |
66.2175 USDT |
77.4950 USDT |
67.2358 USDT |
| 2022-05-06 |
80.1474 USDT |
1,650,836.5076 |
82.3797 USDT |
77.6230 USDT |
83.0286 USDT |
79.4866 USDT |
| 2022-05-05 |
82.6805 USDT |
1,724,349.7478 |
86.1675 USDT |
78.5000 USDT |
87.8000 USDT |
81.3347 USDT |
| 2022-05-04 |
85.3463 USDT |
1,735,713.9021 |
82.5117 USDT |
82.0641 USDT |
88.3080 USDT |
86.4705 USDT |
| 2022-05-03 |
83.7277 USDT |
1,016,518.3503 |
84.2514 USDT |
81.2101 USDT |
85.9576 USDT |
81.6179 USDT |
| 2022-05-02 |
83.3585 USDT |
1,306,844.7814 |
82.2141 USDT |
81.5854 USDT |
85.4410 USDT |
82.0135 USDT |
| 2022-05-01 |
79.9701 USDT |
1,503,553.2256 |
78.1025 USDT |
76.8235 USDT |
82.7020 USDT |
80.0768 USDT |
| 2022-04-30 |
82.3785 USDT |
1,323,877.4468 |
85.0566 USDT |
79.4259 USDT |
86.3172 USDT |
80.5612 USDT |
| 2022-04-29 |
86.3994 USDT |
1,909,739.7445 |
89.1335 USDT |
84.0996 USDT |
89.7034 USDT |
85.2676 USDT |
| 2022-04-28 |
89.5717 USDT |
2,054,573.4784 |
89.0389 USDT |
87.1089 USDT |
92.4311 USDT |
88.4675 USDT |
| 2022-04-27 |
88.9787 USDT |
1,711,566.6169 |
88.4075 USDT |
87.5005 USDT |
90.6328 USDT |
88.6405 USDT |
| 2022-04-26 |
92.0875 USDT |
2,285,388.4588 |
96.9474 USDT |
86.7704 USDT |
97.3769 USDT |
88.4458 USDT |