Identifier on Kucoin: LUNA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-21 |
0.9553 USDT |
2,630,878.6773 |
0.9443 USDT |
0.9319 USDT |
0.9723 USDT |
0.9639 USDT |
| 2023-12-20 |
0.9605 USDT |
2,804,729.7326 |
0.9549 USDT |
0.9327 USDT |
0.9837 USDT |
0.9396 USDT |
| 2023-12-19 |
0.9666 USDT |
5,294,880.8178 |
0.9061 USDT |
0.8988 USDT |
1.0208 USDT |
0.9734 USDT |
| 2023-12-18 |
0.8810 USDT |
3,538,391.4881 |
0.9416 USDT |
0.8353 USDT |
0.9517 USDT |
0.9031 USDT |
| 2023-12-17 |
0.9595 USDT |
1,902,046.0005 |
0.9660 USDT |
0.9323 USDT |
0.9894 USDT |
0.9659 USDT |
| 2023-12-16 |
0.9761 USDT |
2,669,728.4695 |
0.9366 USDT |
0.9194 USDT |
1.0108 USDT |
0.9575 USDT |
| 2023-12-15 |
0.9792 USDT |
2,475,305.3440 |
1.0064 USDT |
0.9407 USDT |
1.0320 USDT |
0.9446 USDT |
| 2023-12-14 |
0.9962 USDT |
3,464,451.8299 |
1.0019 USDT |
0.9300 USDT |
1.0299 USDT |
1.0054 USDT |
| 2023-12-13 |
0.9686 USDT |
4,038,217.8755 |
0.9761 USDT |
0.9123 USDT |
1.0284 USDT |
1.0087 USDT |
| 2023-12-12 |
0.9678 USDT |
2,554,389.0303 |
0.9599 USDT |
0.9281 USDT |
0.9994 USDT |
0.9583 USDT |
| 2023-12-11 |
0.9954 USDT |
5,542,734.4750 |
1.0934 USDT |
0.9207 USDT |
1.1308 USDT |
0.9585 USDT |
| 2023-12-10 |
1.0898 USDT |
7,266,951.0755 |
0.9601 USDT |
0.9499 USDT |
1.1828 USDT |
1.0863 USDT |
| 2023-12-09 |
1.0186 USDT |
2,303,153.3509 |
1.0354 USDT |
0.9648 USDT |
1.0621 USDT |
0.9734 USDT |
| 2023-12-08 |
1.0348 USDT |
3,130,524.6854 |
0.9951 USDT |
0.9945 USDT |
1.0739 USDT |
1.0409 USDT |
| 2023-12-07 |
1.0378 USDT |
4,006,498.7356 |
1.0372 USDT |
0.9831 USDT |
1.0885 USDT |
0.9957 USDT |
| 2023-12-06 |
1.0802 USDT |
8,208,498.4563 |
1.1567 USDT |
1.0041 USDT |
1.1817 USDT |
1.0614 USDT |
| 2023-12-05 |
1.1551 USDT |
11,084,333.7991 |
1.2560 USDT |
1.0648 USDT |
1.2855 USDT |
1.1439 USDT |
| 2023-12-04 |
1.0806 USDT |
27,784,533.0202 |
0.8977 USDT |
0.8958 USDT |
1.2577 USDT |
1.2448 USDT |
| 2023-12-03 |
0.8492 USDT |
5,381,125.8965 |
0.8068 USDT |
0.7966 USDT |
0.8898 USDT |
0.8492 USDT |
| 2023-12-02 |
0.8068 USDT |
2,598,951.5040 |
0.7953 USDT |
0.7866 USDT |
0.8302 USDT |
0.8068 USDT |
| 2023-12-01 |
0.7811 USDT |
4,434,497.1919 |
0.7347 USDT |
0.7292 USDT |
0.8200 USDT |
0.7922 USDT |
| 2023-11-30 |
0.7456 USDT |
2,883,002.1278 |
0.7509 USDT |
0.7253 USDT |
0.7818 USDT |
0.7320 USDT |
| 2023-11-29 |
0.7795 USDT |
6,768,986.0916 |
0.7630 USDT |
0.7485 USDT |
0.8166 USDT |
0.7533 USDT |
| 2023-11-28 |
0.7376 USDT |
8,411,799.1709 |
0.7408 USDT |
0.6847 USDT |
0.7988 USDT |
0.7549 USDT |
| 2023-11-27 |
0.8211 USDT |
21,300,945.2768 |
0.7804 USDT |
0.7091 USDT |
0.9319 USDT |
0.7413 USDT |
| 2023-11-26 |
0.7455 USDT |
15,140,242.0094 |
0.6675 USDT |
0.6535 USDT |
0.8395 USDT |
0.7764 USDT |
| 2023-11-25 |
0.6606 USDT |
3,958,410.7380 |
0.6305 USDT |
0.6269 USDT |
0.6900 USDT |
0.6578 USDT |
| 2023-11-24 |
0.6410 USDT |
1,668,909.1050 |
0.6317 USDT |
0.6278 USDT |
0.6651 USDT |
0.6333 USDT |
| 2023-11-23 |
0.6392 USDT |
1,757,668.1953 |
0.6330 USDT |
0.6214 USDT |
0.6674 USDT |
0.6310 USDT |
| 2023-11-22 |
0.6263 USDT |
4,950,691.3419 |
0.5617 USDT |
0.5606 USDT |
0.6589 USDT |
0.6303 USDT |
| 2023-11-21 |
0.5993 USDT |
3,083,472.4151 |
0.6220 USDT |
0.5743 USDT |
0.6341 USDT |
0.5817 USDT |
| 2023-11-20 |
0.6438 USDT |
2,581,199.8124 |
0.6524 USDT |
0.6142 USDT |
0.6650 USDT |
0.6239 USDT |
| 2023-11-19 |
0.6443 USDT |
1,716,566.3355 |
0.6432 USDT |
0.6258 USDT |
0.6618 USDT |
0.6538 USDT |
| 2023-11-18 |
0.6439 USDT |
3,598,572.7296 |
0.6539 USDT |
0.5944 USDT |
0.6823 USDT |
0.6443 USDT |
| 2023-11-17 |
0.6581 USDT |
4,999,114.9142 |
0.6883 USDT |
0.6196 USDT |
0.7174 USDT |
0.6382 USDT |
| 2023-11-16 |
0.7378 USDT |
5,700,404.6344 |
0.7538 USDT |
0.6800 USDT |
0.8031 USDT |
0.6895 USDT |
| 2023-11-15 |
0.7520 USDT |
5,236,359.2095 |
0.7062 USDT |
0.7040 USDT |
0.7947 USDT |
0.7424 USDT |
| 2023-11-14 |
0.7264 USDT |
5,493,548.5279 |
0.7210 USDT |
0.6661 USDT |
0.7790 USDT |
0.7067 USDT |
| 2023-11-13 |
0.7913 USDT |
9,780,375.8530 |
0.7927 USDT |
0.7261 USDT |
0.8555 USDT |
0.7315 USDT |
| 2023-11-12 |
0.7632 USDT |
10,634,984.6617 |
0.7260 USDT |
0.6460 USDT |
0.8656 USDT |
0.7983 USDT |
| 2023-11-11 |
0.7342 USDT |
15,719,342.2552 |
0.8434 USDT |
0.6440 USDT |
0.8927 USDT |
0.7250 USDT |
| 2023-11-10 |
0.6936 USDT |
19,336,496.5910 |
0.4820 USDT |
0.4810 USDT |
0.9046 USDT |
0.8358 USDT |
| 2023-11-09 |
0.4959 USDT |
3,445,190.0235 |
0.4811 USDT |
0.4145 USDT |
0.5430 USDT |
0.4778 USDT |
| 2023-11-08 |
0.4763 USDT |
932,637.5976 |
0.4661 USDT |
0.4601 USDT |
0.4918 USDT |
0.4847 USDT |
| 2023-11-07 |
0.4673 USDT |
1,201,081.3295 |
0.4787 USDT |
0.4434 USDT |
0.4818 USDT |
0.4684 USDT |
| 2023-11-06 |
0.4655 USDT |
1,665,911.5023 |
0.4559 USDT |
0.4511 USDT |
0.4760 USDT |
0.4732 USDT |
| 2023-11-05 |
0.4567 USDT |
1,701,235.7959 |
0.4495 USDT |
0.4436 USDT |
0.4700 USDT |
0.4547 USDT |
| 2023-11-04 |
0.4447 USDT |
681,292.0134 |
0.4444 USDT |
0.4384 USDT |
0.4503 USDT |
0.4476 USDT |
| 2023-11-03 |
0.4379 USDT |
1,267,809.7029 |
0.4492 USDT |
0.4258 USDT |
0.4505 USDT |
0.4439 USDT |
| 2023-11-02 |
0.4543 USDT |
1,995,521.0016 |
0.4633 USDT |
0.4370 USDT |
0.4712 USDT |
0.4503 USDT |