Identifier on Kucoin: LUNA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-25 |
91.2595 USDT |
2,427,774.3228 |
90.5235 USDT |
87.2443 USDT |
96.4406 USDT |
95.4330 USDT |
| 2022-04-24 |
90.6013 USDT |
1,022,759.7827 |
89.2777 USDT |
88.4489 USDT |
92.3069 USDT |
91.0082 USDT |
| 2022-04-23 |
92.1890 USDT |
776,584.2174 |
93.5452 USDT |
90.4353 USDT |
94.0555 USDT |
91.0939 USDT |
| 2022-04-22 |
93.8162 USDT |
2,180,254.5119 |
90.7910 USDT |
90.5702 USDT |
96.9000 USDT |
94.3616 USDT |
| 2022-04-21 |
96.6814 USDT |
1,883,374.4401 |
94.7264 USDT |
92.2195 USDT |
99.5042 USDT |
93.6607 USDT |
| 2022-04-20 |
95.2890 USDT |
1,701,943.8140 |
95.4610 USDT |
93.3256 USDT |
97.4437 USDT |
94.1489 USDT |
| 2022-04-19 |
91.2656 USDT |
1,782,616.7125 |
91.0968 USDT |
88.4396 USDT |
94.9989 USDT |
93.5636 USDT |
| 2022-04-18 |
82.5772 USDT |
2,717,426.6828 |
77.1737 USDT |
75.5440 USDT |
89.4924 USDT |
89.3001 USDT |
| 2022-04-17 |
81.2195 USDT |
886,877.2644 |
80.9638 USDT |
79.6894 USDT |
82.4488 USDT |
80.3279 USDT |
| 2022-04-16 |
80.7946 USDT |
544,313.0565 |
80.3775 USDT |
79.9413 USDT |
81.8535 USDT |
80.7893 USDT |
| 2022-04-15 |
81.0967 USDT |
953,876.3614 |
81.5852 USDT |
78.9999 USDT |
82.6922 USDT |
80.4502 USDT |
| 2022-04-14 |
84.5140 USDT |
1,751,725.9482 |
87.8890 USDT |
79.6013 USDT |
89.8285 USDT |
81.5025 USDT |
| 2022-04-13 |
85.8351 USDT |
1,306,613.8919 |
84.5912 USDT |
82.7380 USDT |
88.0186 USDT |
86.8169 USDT |
| 2022-04-12 |
84.7016 USDT |
1,840,467.7994 |
82.4994 USDT |
81.3261 USDT |
88.4309 USDT |
83.5248 USDT |
| 2022-04-11 |
86.6273 USDT |
2,477,600.2782 |
91.8563 USDT |
80.5615 USDT |
92.1511 USDT |
81.0776 USDT |
| 2022-04-10 |
94.6875 USDT |
842,580.3295 |
97.4789 USDT |
92.3784 USDT |
97.5685 USDT |
93.8896 USDT |
| 2022-04-09 |
94.3521 USDT |
1,162,004.2990 |
94.5649 USDT |
92.1405 USDT |
96.8622 USDT |
95.2301 USDT |
| 2022-04-08 |
101.1954 USDT |
1,853,741.7225 |
103.4810 USDT |
96.7956 USDT |
106.6533 USDT |
97.4092 USDT |
| 2022-04-07 |
105.0327 USDT |
2,232,299.5839 |
108.0197 USDT |
100.3838 USDT |
109.6372 USDT |
103.1337 USDT |
| 2022-04-06 |
111.9785 USDT |
3,054,514.8350 |
116.2847 USDT |
105.1720 USDT |
118.2591 USDT |
109.3676 USDT |
| 2022-04-05 |
116.9291 USDT |
1,153,928.6704 |
116.4508 USDT |
114.4825 USDT |
119.5200 USDT |
114.5247 USDT |
| 2022-04-04 |
113.1479 USDT |
1,592,828.8654 |
112.8571 USDT |
109.3323 USDT |
117.6997 USDT |
115.9221 USDT |
| 2022-04-03 |
114.5634 USDT |
1,390,631.0982 |
115.1695 USDT |
111.6701 USDT |
118.1000 USDT |
114.1530 USDT |
| 2022-04-02 |
111.8780 USDT |
2,069,003.9814 |
105.9288 USDT |
105.5776 USDT |
117.3780 USDT |
115.1637 USDT |
| 2022-04-01 |
103.8550 USDT |
1,526,495.6056 |
103.0506 USDT |
98.6287 USDT |
108.0000 USDT |
105.9298 USDT |
| 2022-03-31 |
105.4352 USDT |
1,560,184.8756 |
106.0514 USDT |
101.5412 USDT |
108.8792 USDT |
103.1286 USDT |
| 2022-03-30 |
107.2600 USDT |
1,992,804.1425 |
109.0479 USDT |
103.5000 USDT |
111.5780 USDT |
106.2623 USDT |
| 2022-03-29 |
104.6464 USDT |
2,761,636.3662 |
97.2427 USDT |
97.0208 USDT |
109.9264 USDT |
107.0648 USDT |
| 2022-03-28 |
96.8199 USDT |
2,204,923.3427 |
94.1376 USDT |
92.9116 USDT |
101.6593 USDT |
98.1684 USDT |
| 2022-03-27 |
91.3297 USDT |
665,142.1149 |
91.3858 USDT |
89.6259 USDT |
93.8831 USDT |
93.1401 USDT |
| 2022-03-26 |
90.3140 USDT |
702,743.6803 |
90.3900 USDT |
88.9101 USDT |
91.9351 USDT |
91.5265 USDT |
| 2022-03-25 |
92.3646 USDT |
1,162,749.1768 |
93.6694 USDT |
88.6512 USDT |
94.9152 USDT |
90.1245 USDT |
| 2022-03-24 |
93.9311 USDT |
850,013.7115 |
94.9140 USDT |
91.6503 USDT |
95.7851 USDT |
93.0486 USDT |
| 2022-03-23 |
94.3021 USDT |
967,233.6423 |
93.0588 USDT |
92.3577 USDT |
96.6586 USDT |
94.5982 USDT |
| 2022-03-22 |
94.0492 USDT |
1,088,052.6563 |
95.7724 USDT |
92.1815 USDT |
96.5342 USDT |
92.9456 USDT |
| 2022-03-21 |
94.6676 USDT |
1,422,238.3176 |
90.6131 USDT |
90.3553 USDT |
97.7981 USDT |
95.9177 USDT |
| 2022-03-20 |
91.9446 USDT |
1,172,699.4134 |
92.1198 USDT |
89.7545 USDT |
94.4355 USDT |
90.7826 USDT |
| 2022-03-19 |
90.3188 USDT |
1,231,963.8231 |
88.5105 USDT |
87.3846 USDT |
93.5558 USDT |
92.8433 USDT |
| 2022-03-18 |
84.9969 USDT |
1,859,021.2540 |
86.8501 USDT |
82.5643 USDT |
87.9000 USDT |
86.7423 USDT |
| 2022-03-17 |
88.2817 USDT |
979,178.2960 |
89.1641 USDT |
87.0760 USDT |
90.3991 USDT |
87.1490 USDT |
| 2022-03-16 |
88.4986 USDT |
2,029,728.9968 |
88.4732 USDT |
86.0000 USDT |
90.6705 USDT |
88.7203 USDT |
| 2022-03-15 |
91.8663 USDT |
1,922,049.4809 |
94.9142 USDT |
88.3583 USDT |
96.0000 USDT |
88.6390 USDT |
| 2022-03-14 |
91.3779 USDT |
2,332,608.6231 |
87.3966 USDT |
86.6264 USDT |
94.8069 USDT |
90.7304 USDT |
| 2022-03-13 |
88.5956 USDT |
1,885,045.6637 |
86.0287 USDT |
85.3097 USDT |
92.5645 USDT |
88.7982 USDT |
| 2022-03-12 |
90.0865 USDT |
1,642,798.3676 |
88.4369 USDT |
87.7000 USDT |
92.5422 USDT |
89.3794 USDT |
| 2022-03-11 |
95.0114 USDT |
3,488,056.5576 |
101.1481 USDT |
88.8000 USDT |
101.7852 USDT |
90.9625 USDT |
| 2022-03-10 |
98.0300 USDT |
3,102,687.3857 |
99.2494 USDT |
92.1056 USDT |
104.5212 USDT |
99.2899 USDT |