Identifier on Kucoin: LUNA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-05 |
1.2193 USDT |
40,930,081.5449 |
0.8217 USDT |
0.8040 USDT |
1.5365 USDT |
1.1081 USDT |
| 2024-03-04 |
0.8324 USDT |
4,132,326.2263 |
0.8336 USDT |
0.7947 USDT |
0.8607 USDT |
0.8256 USDT |
| 2024-03-03 |
0.8282 USDT |
6,185,231.7986 |
0.8646 USDT |
0.7140 USDT |
0.8977 USDT |
0.8339 USDT |
| 2024-03-02 |
0.8281 USDT |
8,955,685.9837 |
0.7593 USDT |
0.7510 USDT |
0.9280 USDT |
0.8571 USDT |
| 2024-03-01 |
0.7296 USDT |
1,542,638.3634 |
0.7122 USDT |
0.7108 USDT |
0.7496 USDT |
0.7410 USDT |
| 2024-02-29 |
0.7478 USDT |
6,521,013.1650 |
0.7122 USDT |
0.7118 USDT |
0.7869 USDT |
0.7289 USDT |
| 2024-02-28 |
0.6887 USDT |
4,505,875.3879 |
0.7054 USDT |
0.6079 USDT |
0.7383 USDT |
0.6750 USDT |
| 2024-02-27 |
0.7001 USDT |
2,206,811.0551 |
0.6915 USDT |
0.6817 USDT |
0.7160 USDT |
0.7032 USDT |
| 2024-02-26 |
0.6826 USDT |
1,299,197.5811 |
0.6933 USDT |
0.6647 USDT |
0.6950 USDT |
0.6897 USDT |
| 2024-02-25 |
0.6833 USDT |
1,810,468.6935 |
0.6657 USDT |
0.6588 USDT |
0.7083 USDT |
0.6847 USDT |
| 2024-02-24 |
0.6602 USDT |
828,795.6154 |
0.6514 USDT |
0.6399 USDT |
0.6730 USDT |
0.6680 USDT |
| 2024-02-23 |
0.6549 USDT |
1,336,358.7478 |
0.6605 USDT |
0.6341 USDT |
0.6693 USDT |
0.6600 USDT |
| 2024-02-22 |
0.6675 USDT |
1,669,442.6896 |
0.6695 USDT |
0.6544 USDT |
0.6788 USDT |
0.6588 USDT |
| 2024-02-21 |
0.6661 USDT |
2,966,752.1883 |
0.6857 USDT |
0.6441 USDT |
0.6874 USDT |
0.6656 USDT |
| 2024-02-20 |
0.6960 USDT |
2,552,003.0640 |
0.7142 USDT |
0.6431 USDT |
0.7259 USDT |
0.6811 USDT |
| 2024-02-19 |
0.7192 USDT |
1,669,546.1304 |
0.7138 USDT |
0.7042 USDT |
0.7384 USDT |
0.7166 USDT |
| 2024-02-18 |
0.7150 USDT |
1,052,242.3420 |
0.7131 USDT |
0.7060 USDT |
0.7253 USDT |
0.7080 USDT |
| 2024-02-17 |
0.7023 USDT |
1,521,275.6481 |
0.7147 USDT |
0.6811 USDT |
0.7188 USDT |
0.7107 USDT |
| 2024-02-16 |
0.7207 USDT |
2,219,887.5302 |
0.7317 USDT |
0.6966 USDT |
0.7453 USDT |
0.7153 USDT |
| 2024-02-15 |
0.7260 USDT |
5,376,150.9202 |
0.6919 USDT |
0.6833 USDT |
0.7612 USDT |
0.7249 USDT |
| 2024-02-14 |
0.6806 USDT |
1,861,562.1864 |
0.6616 USDT |
0.6536 USDT |
0.6993 USDT |
0.6913 USDT |
| 2024-02-13 |
0.6642 USDT |
1,590,535.8625 |
0.6752 USDT |
0.6383 USDT |
0.6878 USDT |
0.6602 USDT |
| 2024-02-12 |
0.6613 USDT |
1,663,707.5708 |
0.6609 USDT |
0.6401 USDT |
0.6781 USDT |
0.6712 USDT |
| 2024-02-11 |
0.6776 USDT |
1,388,622.1017 |
0.6840 USDT |
0.6554 USDT |
0.6944 USDT |
0.6592 USDT |
| 2024-02-10 |
0.6782 USDT |
2,228,380.3338 |
0.6696 USDT |
0.6576 USDT |
0.6938 USDT |
0.6858 USDT |
| 2024-02-09 |
0.6660 USDT |
1,892,987.6665 |
0.6569 USDT |
0.6504 USDT |
0.6803 USDT |
0.6679 USDT |
| 2024-02-08 |
0.6650 USDT |
2,899,818.3762 |
0.6607 USDT |
0.6493 USDT |
0.6912 USDT |
0.6577 USDT |
| 2024-02-07 |
0.6527 USDT |
2,353,665.4682 |
0.6396 USDT |
0.6361 USDT |
0.6681 USDT |
0.6614 USDT |
| 2024-02-06 |
0.6320 USDT |
1,014,169.8754 |
0.6324 USDT |
0.6204 USDT |
0.6418 USDT |
0.6331 USDT |
| 2024-02-05 |
0.6415 USDT |
1,878,375.9888 |
0.6289 USDT |
0.6225 USDT |
0.6550 USDT |
0.6281 USDT |
| 2024-02-04 |
0.6437 USDT |
4,080,028.3749 |
0.6600 USDT |
0.6100 USDT |
0.6602 USDT |
0.6337 USDT |
| 2024-02-03 |
0.6316 USDT |
2,234,772.5688 |
0.6205 USDT |
0.6049 USDT |
0.6555 USDT |
0.6467 USDT |
| 2024-02-02 |
0.6138 USDT |
869,814.0555 |
0.6073 USDT |
0.6042 USDT |
0.6235 USDT |
0.6158 USDT |
| 2024-02-01 |
0.5983 USDT |
708,024.4625 |
0.6039 USDT |
0.5848 USDT |
0.6096 USDT |
0.6079 USDT |
| 2024-01-31 |
0.6146 USDT |
1,417,882.9097 |
0.6243 USDT |
0.5956 USDT |
0.6275 USDT |
0.6127 USDT |
| 2024-01-30 |
0.6424 USDT |
1,875,021.0842 |
0.6469 USDT |
0.6287 USDT |
0.6566 USDT |
0.6398 USDT |
| 2024-01-29 |
0.6404 USDT |
1,656,959.2638 |
0.6366 USDT |
0.6246 USDT |
0.6507 USDT |
0.6473 USDT |
| 2024-01-28 |
0.6495 USDT |
1,608,450.1571 |
0.6531 USDT |
0.6282 USDT |
0.6693 USDT |
0.6376 USDT |
| 2024-01-27 |
0.6576 USDT |
5,053,465.6736 |
0.6188 USDT |
0.6164 USDT |
0.7021 USDT |
0.6527 USDT |
| 2024-01-26 |
0.6022 USDT |
1,294,037.8819 |
0.5871 USDT |
0.5828 USDT |
0.6177 USDT |
0.6113 USDT |
| 2024-01-25 |
0.5865 USDT |
2,055,834.1725 |
0.5999 USDT |
0.5743 USDT |
0.6004 USDT |
0.5892 USDT |
| 2024-01-24 |
0.5908 USDT |
2,117,772.4040 |
0.5851 USDT |
0.5802 USDT |
0.6043 USDT |
0.5989 USDT |
| 2024-01-23 |
0.5745 USDT |
2,717,474.7561 |
0.5925 USDT |
0.5501 USDT |
0.6089 USDT |
0.5742 USDT |
| 2024-01-22 |
0.6125 USDT |
3,640,289.0659 |
0.6473 USDT |
0.5795 USDT |
0.6504 USDT |
0.5987 USDT |
| 2024-01-21 |
0.6595 USDT |
934,381.7041 |
0.6612 USDT |
0.6508 USDT |
0.6677 USDT |
0.6525 USDT |
| 2024-01-20 |
0.6618 USDT |
1,381,402.8545 |
0.6598 USDT |
0.6491 USDT |
0.6742 USDT |
0.6624 USDT |
| 2024-01-19 |
0.6620 USDT |
2,854,026.8290 |
0.6900 USDT |
0.6168 USDT |
0.6926 USDT |
0.6575 USDT |
| 2024-01-18 |
0.7179 USDT |
2,982,142.1985 |
0.7344 USDT |
0.6789 USDT |
0.7550 USDT |
0.6843 USDT |
| 2024-01-17 |
0.7336 USDT |
2,196,457.9963 |
0.7458 USDT |
0.7157 USDT |
0.7479 USDT |
0.7326 USDT |
| 2024-01-16 |
0.7447 USDT |
2,608,480.1294 |
0.7333 USDT |
0.7240 USDT |
0.7653 USDT |
0.7444 USDT |