Identifier on Kucoin: LUNA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-27 |
2.5979 USDT |
3,322,772.5130 |
2.7039 USDT |
2.4160 USDT |
2.7716 USDT |
2.4492 USDT |
| 2022-09-26 |
2.5685 USDT |
9,297,647.7155 |
2.1823 USDT |
2.0002 USDT |
2.8658 USDT |
2.7442 USDT |
| 2022-09-25 |
2.4291 USDT |
907,871.9440 |
2.4016 USDT |
2.3731 USDT |
2.4800 USDT |
2.3873 USDT |
| 2022-09-24 |
2.5576 USDT |
1,913,264.8129 |
2.6187 USDT |
2.3014 USDT |
2.6795 USDT |
2.4049 USDT |
| 2022-09-23 |
2.6610 USDT |
3,899,055.2500 |
2.6298 USDT |
2.4933 USDT |
2.8912 USDT |
2.6172 USDT |
| 2022-09-22 |
2.6106 USDT |
2,481,855.8210 |
2.4948 USDT |
2.4786 USDT |
2.7372 USDT |
2.6140 USDT |
| 2022-09-21 |
2.6214 USDT |
3,142,255.2251 |
2.6988 USDT |
2.4080 USDT |
2.7505 USDT |
2.5507 USDT |
| 2022-09-20 |
2.7645 USDT |
2,093,287.2738 |
2.9047 USDT |
2.6355 USDT |
2.9060 USDT |
2.7559 USDT |
| 2022-09-19 |
2.7682 USDT |
7,460,699.0295 |
2.7553 USDT |
2.4807 USDT |
3.0146 USDT |
2.8945 USDT |
| 2022-09-18 |
2.9154 USDT |
7,466,162.1939 |
3.0765 USDT |
2.6320 USDT |
3.0825 USDT |
2.6818 USDT |
| 2022-09-17 |
3.0918 USDT |
9,271,374.5121 |
3.0743 USDT |
2.9044 USDT |
3.2600 USDT |
3.1083 USDT |
| 2022-09-16 |
2.8858 USDT |
10,283,320.8977 |
2.7266 USDT |
2.6387 USDT |
3.4890 USDT |
3.2236 USDT |
| 2022-09-15 |
2.9393 USDT |
9,931,319.6364 |
3.0276 USDT |
2.6278 USDT |
3.1786 USDT |
2.7673 USDT |
| 2022-09-14 |
3.1314 USDT |
29,651,006.0567 |
4.1556 USDT |
2.1299 USDT |
4.5201 USDT |
3.0967 USDT |
| 2022-09-13 |
4.2893 USDT |
15,945,180.9167 |
4.0221 USDT |
3.8250 USDT |
4.6926 USDT |
4.2259 USDT |
| 2022-09-12 |
4.7740 USDT |
19,831,205.0243 |
5.7298 USDT |
3.8000 USDT |
5.8840 USDT |
4.1484 USDT |
| 2022-09-11 |
6.0325 USDT |
20,677,782.5213 |
6.4200 USDT |
5.2600 USDT |
7.0000 USDT |
5.5530 USDT |
| 2022-09-10 |
5.9870 USDT |
30,396,164.1769 |
5.1048 USDT |
4.7425 USDT |
7.2000 USDT |
5.9438 USDT |
| 2022-09-09 |
5.1145 USDT |
41,713,277.9015 |
1.9122 USDT |
1.9111 USDT |
7.8000 USDT |
5.0827 USDT |
| 2022-09-08 |
1.9816 USDT |
3,432,781.2947 |
1.8834 USDT |
1.8806 USDT |
2.0800 USDT |
1.9240 USDT |
| 2022-09-07 |
1.8720 USDT |
2,289,903.1654 |
1.8467 USDT |
1.7665 USDT |
1.9776 USDT |
1.9301 USDT |
| 2022-09-06 |
1.9701 USDT |
5,663,808.2429 |
2.0036 USDT |
1.7799 USDT |
2.1593 USDT |
1.8508 USDT |
| 2022-09-05 |
1.8864 USDT |
3,833,788.3740 |
1.8129 USDT |
1.7727 USDT |
1.9970 USDT |
1.9741 USDT |
| 2022-09-04 |
1.8126 USDT |
910,772.7574 |
1.8603 USDT |
1.7612 USDT |
1.8727 USDT |
1.8249 USDT |
| 2022-09-03 |
1.8599 USDT |
1,517,618.4023 |
1.8571 USDT |
1.7829 USDT |
1.9176 USDT |
1.8070 USDT |
| 2022-09-02 |
1.9440 USDT |
2,674,639.1152 |
1.9912 USDT |
1.8273 USDT |
2.0750 USDT |
1.8852 USDT |
| 2022-09-01 |
1.9978 USDT |
7,538,791.8169 |
1.7829 USDT |
1.7609 USDT |
2.2088 USDT |
1.9823 USDT |
| 2022-08-31 |
1.7149 USDT |
880,834.6335 |
1.7300 USDT |
1.6451 USDT |
1.7900 USDT |
1.6602 USDT |
| 2022-08-30 |
1.6509 USDT |
1,229,126.5908 |
1.6391 USDT |
1.5712 USDT |
1.7248 USDT |
1.6325 USDT |
| 2022-08-29 |
1.5912 USDT |
780,443.1313 |
1.5498 USDT |
1.5000 USDT |
1.6451 USDT |
1.6317 USDT |
| 2022-08-28 |
1.6086 USDT |
378,552.5322 |
1.6117 USDT |
1.5888 USDT |
1.6346 USDT |
1.6151 USDT |
| 2022-08-27 |
1.6132 USDT |
961,503.6367 |
1.6147 USDT |
1.5718 USDT |
1.6487 USDT |
1.6192 USDT |
| 2022-08-26 |
1.7592 USDT |
1,541,335.7740 |
1.8148 USDT |
1.6377 USDT |
1.8539 USDT |
1.6620 USDT |
| 2022-08-25 |
1.7440 USDT |
1,075,401.1692 |
1.7157 USDT |
1.7139 USDT |
1.7899 USDT |
1.7858 USDT |
| 2022-08-24 |
1.7558 USDT |
1,006,459.8482 |
1.8021 USDT |
1.7171 USDT |
1.8119 USDT |
1.7578 USDT |
| 2022-08-23 |
1.7183 USDT |
1,322,545.0899 |
1.6683 USDT |
1.6230 USDT |
1.8096 USDT |
1.7471 USDT |
| 2022-08-22 |
1.6565 USDT |
1,526,402.6545 |
1.6732 USDT |
1.5913 USDT |
1.7484 USDT |
1.6703 USDT |
| 2022-08-21 |
1.6581 USDT |
1,427,208.0636 |
1.6157 USDT |
1.6129 USDT |
1.6940 USDT |
1.6714 USDT |
| 2022-08-20 |
1.6381 USDT |
1,289,770.0691 |
1.5922 USDT |
1.5811 USDT |
1.6800 USDT |
1.6002 USDT |
| 2022-08-19 |
1.6685 USDT |
3,074,842.9254 |
1.7679 USDT |
1.5095 USDT |
1.7860 USDT |
1.6634 USDT |
| 2022-08-18 |
1.9174 USDT |
778,311.1152 |
1.9327 USDT |
1.8709 USDT |
1.9581 USDT |
1.8883 USDT |
| 2022-08-17 |
1.9851 USDT |
888,973.8553 |
1.9986 USDT |
1.9210 USDT |
2.0492 USDT |
1.9464 USDT |
| 2022-08-16 |
1.9778 USDT |
224,016.4747 |
1.9849 USDT |
1.9331 USDT |
2.0068 USDT |
1.9621 USDT |
| 2022-08-15 |
2.0578 USDT |
2,021,357.6901 |
2.0531 USDT |
1.9150 USDT |
2.1756 USDT |
2.0146 USDT |
| 2022-08-14 |
2.0680 USDT |
1,776,761.7030 |
2.0025 USDT |
1.9865 USDT |
2.1923 USDT |
2.0429 USDT |
| 2022-08-13 |
2.0308 USDT |
745,536.9204 |
2.0414 USDT |
1.9812 USDT |
2.0735 USDT |
2.0012 USDT |
| 2022-08-12 |
2.0140 USDT |
683,311.1154 |
1.9739 USDT |
1.9462 USDT |
2.0965 USDT |
2.0280 USDT |
| 2022-08-11 |
2.0386 USDT |
756,036.1696 |
2.0212 USDT |
1.9764 USDT |
2.0693 USDT |
1.9960 USDT |
| 2022-08-10 |
1.9954 USDT |
780,824.9207 |
1.9796 USDT |
1.9076 USDT |
2.0615 USDT |
2.0211 USDT |
| 2022-08-09 |
2.0611 USDT |
1,360,613.5384 |
2.1102 USDT |
1.8322 USDT |
2.2080 USDT |
1.9521 USDT |