Identifier on Kucoin: LUNA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-28 |
0.6054 USDT |
348,253.1927 |
0.6041 USDT |
0.5973 USDT |
0.6119 USDT |
0.6077 USDT |
| 2023-07-27 |
0.6068 USDT |
450,363.4670 |
0.6047 USDT |
0.5957 USDT |
0.6159 USDT |
0.6030 USDT |
| 2023-07-26 |
0.6021 USDT |
1,024,492.2030 |
0.6081 USDT |
0.5505 USDT |
0.6623 USDT |
0.6110 USDT |
| 2023-07-25 |
0.6129 USDT |
810,720.0655 |
0.6186 USDT |
0.6019 USDT |
0.6255 USDT |
0.6057 USDT |
| 2023-07-24 |
0.6258 USDT |
1,232,472.1995 |
0.6659 USDT |
0.5762 USDT |
0.6697 USDT |
0.6178 USDT |
| 2023-07-23 |
0.6786 USDT |
1,480,897.1648 |
0.6872 USDT |
0.6578 USDT |
0.7131 USDT |
0.6690 USDT |
| 2023-07-22 |
0.6914 USDT |
2,231,527.2194 |
0.6703 USDT |
0.6675 USDT |
0.7145 USDT |
0.6924 USDT |
| 2023-07-21 |
0.6573 USDT |
1,753,337.9736 |
0.6356 USDT |
0.6278 USDT |
0.6817 USDT |
0.6587 USDT |
| 2023-07-20 |
0.6480 USDT |
928,174.8005 |
0.6415 USDT |
0.6267 USDT |
0.6598 USDT |
0.6379 USDT |
| 2023-07-19 |
0.6578 USDT |
2,091,479.0332 |
0.6326 USDT |
0.6306 USDT |
0.6914 USDT |
0.6426 USDT |
| 2023-07-18 |
0.6354 USDT |
1,760,362.5019 |
0.6539 USDT |
0.6120 USDT |
0.6665 USDT |
0.6228 USDT |
| 2023-07-17 |
0.6819 USDT |
5,480,941.5660 |
0.6328 USDT |
0.6274 USDT |
0.7378 USDT |
0.6463 USDT |
| 2023-07-16 |
0.6290 USDT |
2,330,229.7698 |
0.6364 USDT |
0.6080 USDT |
0.6532 USDT |
0.6304 USDT |
| 2023-07-15 |
0.6234 USDT |
1,273,651.9683 |
0.6032 USDT |
0.5957 USDT |
0.6565 USDT |
0.6361 USDT |
| 2023-07-14 |
0.6205 USDT |
1,531,287.1928 |
0.6207 USDT |
0.5770 USDT |
0.6496 USDT |
0.5978 USDT |
| 2023-07-13 |
0.6002 USDT |
916,725.9006 |
0.5839 USDT |
0.5751 USDT |
0.6186 USDT |
0.6156 USDT |
| 2023-07-12 |
0.5884 USDT |
488,130.5043 |
0.5909 USDT |
0.5728 USDT |
0.5981 USDT |
0.5816 USDT |
| 2023-07-11 |
0.5951 USDT |
543,575.1233 |
0.5897 USDT |
0.5826 USDT |
0.6048 USDT |
0.5851 USDT |
| 2023-07-10 |
0.5862 USDT |
805,269.0406 |
0.5843 USDT |
0.5562 USDT |
0.6053 USDT |
0.5953 USDT |
| 2023-07-09 |
0.5896 USDT |
270,909.4553 |
0.5925 USDT |
0.5799 USDT |
0.5995 USDT |
0.5865 USDT |
| 2023-07-08 |
0.5915 USDT |
477,354.9779 |
0.5874 USDT |
0.5770 USDT |
0.6031 USDT |
0.5819 USDT |
| 2023-07-07 |
0.5817 USDT |
712,258.3295 |
0.5780 USDT |
0.5677 USDT |
0.5906 USDT |
0.5831 USDT |
| 2023-07-06 |
0.5923 USDT |
2,226,600.4071 |
0.6078 USDT |
0.5383 USDT |
0.6213 USDT |
0.5951 USDT |
| 2023-07-05 |
0.6295 USDT |
847,621.2828 |
0.6430 USDT |
0.6013 USDT |
0.6532 USDT |
0.6075 USDT |
| 2023-07-04 |
0.6458 USDT |
1,144,823.4071 |
0.6624 USDT |
0.5882 USDT |
0.6641 USDT |
0.6337 USDT |
| 2023-07-03 |
0.6522 USDT |
866,012.1371 |
0.6442 USDT |
0.6430 USDT |
0.6608 USDT |
0.6561 USDT |
| 2023-07-02 |
0.6388 USDT |
628,432.8264 |
0.6507 USDT |
0.6252 USDT |
0.6517 USDT |
0.6436 USDT |
| 2023-07-01 |
0.6482 USDT |
1,169,810.6456 |
0.6285 USDT |
0.6276 USDT |
0.6692 USDT |
0.6454 USDT |
| 2023-06-30 |
0.6179 USDT |
1,311,544.7452 |
0.6156 USDT |
0.5650 USDT |
0.6429 USDT |
0.6245 USDT |
| 2023-06-29 |
0.6111 USDT |
573,424.0916 |
0.5998 USDT |
0.5984 USDT |
0.6266 USDT |
0.6116 USDT |
| 2023-06-28 |
0.6226 USDT |
1,228,061.5863 |
0.6554 USDT |
0.5628 USDT |
0.6557 USDT |
0.5912 USDT |
| 2023-06-27 |
0.6550 USDT |
991,417.6559 |
0.6618 USDT |
0.6468 USDT |
0.6662 USDT |
0.6523 USDT |
| 2023-06-26 |
0.6645 USDT |
1,381,704.9218 |
0.6762 USDT |
0.6379 USDT |
0.7062 USDT |
0.6424 USDT |
| 2023-06-25 |
0.6668 USDT |
1,583,665.7090 |
0.6421 USDT |
0.6369 USDT |
0.7058 USDT |
0.6714 USDT |
| 2023-06-24 |
0.6603 USDT |
2,084,564.5543 |
0.6767 USDT |
0.6256 USDT |
0.6950 USDT |
0.6421 USDT |
| 2023-06-23 |
0.6603 USDT |
3,292,323.1143 |
0.6320 USDT |
0.6158 USDT |
0.7172 USDT |
0.6756 USDT |
| 2023-06-22 |
0.6273 USDT |
2,114,574.7247 |
0.6274 USDT |
0.5924 USDT |
0.6660 USDT |
0.6297 USDT |
| 2023-06-21 |
0.6181 USDT |
1,503,083.1474 |
0.6039 USDT |
0.5976 USDT |
0.6317 USDT |
0.6258 USDT |
| 2023-06-20 |
0.5848 USDT |
390,375.6520 |
0.5842 USDT |
0.5700 USDT |
0.5982 USDT |
0.5969 USDT |
| 2023-06-19 |
0.5799 USDT |
713,863.7393 |
0.5762 USDT |
0.5684 USDT |
0.5882 USDT |
0.5807 USDT |
| 2023-06-18 |
0.5834 USDT |
473,020.9277 |
0.5912 USDT |
0.5572 USDT |
0.5944 USDT |
0.5736 USDT |
| 2023-06-17 |
0.5968 USDT |
547,272.3875 |
0.5904 USDT |
0.5839 USDT |
0.6045 USDT |
0.5925 USDT |
| 2023-06-16 |
0.5867 USDT |
572,136.4351 |
0.5866 USDT |
0.5776 USDT |
0.5975 USDT |
0.5910 USDT |
| 2023-06-15 |
0.5839 USDT |
718,490.6442 |
0.5888 USDT |
0.5674 USDT |
0.6002 USDT |
0.5892 USDT |
| 2023-06-14 |
0.6053 USDT |
1,053,677.5222 |
0.6096 USDT |
0.5588 USDT |
0.6330 USDT |
0.5790 USDT |
| 2023-06-13 |
0.6146 USDT |
1,688,893.6353 |
0.5989 USDT |
0.5933 USDT |
0.6329 USDT |
0.6057 USDT |
| 2023-06-12 |
0.5926 USDT |
1,734,814.5346 |
0.5975 USDT |
0.5702 USDT |
0.6096 USDT |
0.5999 USDT |
| 2023-06-11 |
0.6018 USDT |
1,295,557.9819 |
0.6049 USDT |
0.5916 USDT |
0.6084 USDT |
0.6060 USDT |
| 2023-06-10 |
0.6033 USDT |
3,879,593.1663 |
0.7553 USDT |
0.4701 USDT |
0.7555 USDT |
0.6068 USDT |
| 2023-06-09 |
0.7620 USDT |
928,565.1048 |
0.7641 USDT |
0.7445 USDT |
0.7744 USDT |
0.7570 USDT |