Identifier on Kucoin: LUNA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-24 |
1.7896 USDT |
1,735,881.0142 |
1.7826 USDT |
1.6500 USDT |
1.9056 USDT |
1.7329 USDT |
| 2023-02-23 |
1.7752 USDT |
657,194.1996 |
1.7919 USDT |
1.7354 USDT |
1.8189 USDT |
1.7604 USDT |
| 2023-02-22 |
1.7616 USDT |
972,991.1710 |
1.8049 USDT |
1.7229 USDT |
1.8158 USDT |
1.7616 USDT |
| 2023-02-21 |
1.8265 USDT |
1,142,981.1493 |
1.8656 USDT |
1.7500 USDT |
1.8804 USDT |
1.7903 USDT |
| 2023-02-20 |
1.8546 USDT |
1,079,449.1988 |
1.8401 USDT |
1.7780 USDT |
1.8951 USDT |
1.8574 USDT |
| 2023-02-19 |
1.8750 USDT |
901,501.6185 |
1.8807 USDT |
1.8095 USDT |
1.9145 USDT |
1.8353 USDT |
| 2023-02-18 |
1.9089 USDT |
782,247.4474 |
1.8990 USDT |
1.8569 USDT |
1.9528 USDT |
1.8737 USDT |
| 2023-02-17 |
1.8737 USDT |
1,511,537.1886 |
1.8278 USDT |
1.8210 USDT |
1.9396 USDT |
1.9008 USDT |
| 2023-02-16 |
1.9813 USDT |
2,206,617.2688 |
1.9771 USDT |
1.9259 USDT |
2.0467 USDT |
1.9664 USDT |
| 2023-02-15 |
1.8974 USDT |
1,089,505.7771 |
1.8590 USDT |
1.8291 USDT |
1.9721 USDT |
1.9676 USDT |
| 2023-02-14 |
1.8154 USDT |
962,830.5030 |
1.8278 USDT |
1.7623 USDT |
1.8570 USDT |
1.8430 USDT |
| 2023-02-13 |
1.7925 USDT |
1,534,769.9916 |
1.7862 USDT |
1.6939 USDT |
1.8547 USDT |
1.8508 USDT |
| 2023-02-12 |
1.8298 USDT |
727,452.2564 |
1.8482 USDT |
1.7442 USDT |
1.8635 USDT |
1.7786 USDT |
| 2023-02-11 |
1.8285 USDT |
713,121.3866 |
1.7842 USDT |
1.7715 USDT |
1.8861 USDT |
1.8171 USDT |
| 2023-02-10 |
1.7755 USDT |
935,951.2380 |
1.7722 USDT |
1.7332 USDT |
1.8144 USDT |
1.7885 USDT |
| 2023-02-09 |
1.9109 USDT |
2,098,984.0494 |
2.0559 USDT |
1.7859 USDT |
2.0648 USDT |
1.8173 USDT |
| 2023-02-08 |
2.0828 USDT |
778,919.9819 |
2.1418 USDT |
1.9718 USDT |
2.1631 USDT |
2.0360 USDT |
| 2023-02-07 |
2.0955 USDT |
1,264,121.1878 |
2.0502 USDT |
2.0344 USDT |
2.1773 USDT |
2.1321 USDT |
| 2023-02-06 |
2.0873 USDT |
884,958.7720 |
2.0779 USDT |
2.0360 USDT |
2.1283 USDT |
2.0942 USDT |
| 2023-02-05 |
2.1439 USDT |
1,565,501.9234 |
2.1847 USDT |
1.9600 USDT |
2.2709 USDT |
2.0469 USDT |
| 2023-02-04 |
2.2306 USDT |
1,540,669.9324 |
2.2536 USDT |
2.1611 USDT |
2.3194 USDT |
2.1832 USDT |
| 2023-02-03 |
2.2402 USDT |
4,694,917.8057 |
2.0677 USDT |
2.0440 USDT |
2.3628 USDT |
2.2673 USDT |
| 2023-02-02 |
2.1327 USDT |
1,397,888.8661 |
2.1247 USDT |
2.0488 USDT |
2.1942 USDT |
2.1364 USDT |
| 2023-02-01 |
2.0242 USDT |
1,438,550.9769 |
2.0562 USDT |
1.9607 USDT |
2.0864 USDT |
1.9870 USDT |
| 2023-01-31 |
2.0707 USDT |
2,379,448.6334 |
1.9606 USDT |
1.9401 USDT |
2.2130 USDT |
2.0777 USDT |
| 2023-01-30 |
2.0294 USDT |
1,760,511.9735 |
2.1779 USDT |
1.8018 USDT |
2.1861 USDT |
1.9453 USDT |
| 2023-01-29 |
2.1456 USDT |
1,309,706.2463 |
2.1105 USDT |
2.0934 USDT |
2.1863 USDT |
2.1711 USDT |
| 2023-01-28 |
2.1538 USDT |
2,034,345.4150 |
2.1350 USDT |
2.0822 USDT |
2.2506 USDT |
2.1017 USDT |
| 2023-01-27 |
2.1132 USDT |
1,748,054.8776 |
2.1572 USDT |
2.0584 USDT |
2.1850 USDT |
2.1548 USDT |
| 2023-01-26 |
2.1673 USDT |
2,340,242.6011 |
2.1786 USDT |
2.1024 USDT |
2.2139 USDT |
2.1601 USDT |
| 2023-01-25 |
2.1075 USDT |
2,515,497.3701 |
2.0476 USDT |
2.0400 USDT |
2.1711 USDT |
2.1662 USDT |
| 2023-01-24 |
2.2414 USDT |
3,597,697.6922 |
2.2452 USDT |
2.0000 USDT |
2.3568 USDT |
2.0566 USDT |
| 2023-01-23 |
2.2903 USDT |
3,032,983.0135 |
2.2980 USDT |
2.1920 USDT |
2.3580 USDT |
2.2529 USDT |
| 2023-01-22 |
2.3182 USDT |
5,421,065.8065 |
2.2108 USDT |
2.1580 USDT |
2.4513 USDT |
2.2301 USDT |
| 2023-01-21 |
2.2382 USDT |
7,604,806.2411 |
2.1004 USDT |
1.9556 USDT |
2.5419 USDT |
2.2069 USDT |
| 2023-01-20 |
2.0096 USDT |
3,354,465.9767 |
1.9517 USDT |
1.8945 USDT |
2.1324 USDT |
2.1016 USDT |
| 2023-01-19 |
1.8914 USDT |
1,622,970.1875 |
1.8533 USDT |
1.8247 USDT |
1.9855 USDT |
1.9505 USDT |
| 2023-01-18 |
1.9747 USDT |
2,579,242.7427 |
2.0683 USDT |
1.7469 USDT |
2.1230 USDT |
1.9180 USDT |
| 2023-01-17 |
2.0904 USDT |
2,757,332.1408 |
2.1350 USDT |
2.0153 USDT |
2.1773 USDT |
2.0451 USDT |
| 2023-01-16 |
2.0892 USDT |
4,625,002.3571 |
2.0607 USDT |
1.8701 USDT |
2.2388 USDT |
2.1423 USDT |
| 2023-01-15 |
1.9737 USDT |
6,001,825.5429 |
1.8441 USDT |
1.7939 USDT |
2.1858 USDT |
2.0678 USDT |
| 2023-01-14 |
1.8283 USDT |
4,181,198.5507 |
1.6964 USDT |
1.5304 USDT |
2.0400 USDT |
1.8022 USDT |
| 2023-01-13 |
1.6162 USDT |
1,340,021.8147 |
1.6248 USDT |
1.5710 USDT |
1.6889 USDT |
1.6326 USDT |
| 2023-01-12 |
1.5605 USDT |
1,581,097.2024 |
1.5622 USDT |
1.4800 USDT |
1.6280 USDT |
1.5819 USDT |
| 2023-01-11 |
1.5509 USDT |
1,090,504.8920 |
1.5774 USDT |
1.4468 USDT |
1.6302 USDT |
1.5062 USDT |
| 2023-01-10 |
1.5816 USDT |
2,841,237.4169 |
1.5751 USDT |
1.4907 USDT |
1.7300 USDT |
1.5640 USDT |
| 2023-01-09 |
1.6044 USDT |
2,761,262.3278 |
1.3505 USDT |
1.3494 USDT |
1.8716 USDT |
1.5456 USDT |
| 2023-01-08 |
1.3132 USDT |
228,558.8988 |
1.3178 USDT |
1.2945 USDT |
1.3296 USDT |
1.3289 USDT |
| 2023-01-07 |
1.3233 USDT |
240,604.4170 |
1.3246 USDT |
1.3110 USDT |
1.3380 USDT |
1.3149 USDT |
| 2023-01-06 |
1.3029 USDT |
863,830.7154 |
1.3027 USDT |
1.2614 USDT |
1.3314 USDT |
1.3255 USDT |