Identifier on Kucoin: LUNA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-04 |
90.2871 USDT |
2,645,087.2092 |
90.5461 USDT |
86.5000 USDT |
93.4800 USDT |
89.0784 USDT |
| 2022-03-03 |
91.3424 USDT |
1,910,955.2695 |
92.2878 USDT |
86.7949 USDT |
94.3136 USDT |
88.7712 USDT |
| 2022-03-02 |
92.7072 USDT |
3,324,986.3658 |
89.6781 USDT |
88.1519 USDT |
97.1948 USDT |
92.5723 USDT |
| 2022-03-01 |
89.8665 USDT |
3,436,184.8896 |
91.3322 USDT |
86.1123 USDT |
94.9187 USDT |
92.9172 USDT |
| 2022-02-28 |
79.4747 USDT |
4,737,323.6555 |
72.5582 USDT |
70.3313 USDT |
95.0000 USDT |
89.5187 USDT |
| 2022-02-27 |
75.8959 USDT |
2,703,287.6611 |
78.1145 USDT |
72.6854 USDT |
79.0546 USDT |
75.2687 USDT |
| 2022-02-26 |
74.6454 USDT |
2,742,822.2906 |
73.1107 USDT |
72.1623 USDT |
77.7240 USDT |
76.7493 USDT |
| 2022-02-25 |
66.9715 USDT |
3,959,569.6081 |
65.1716 USDT |
63.8956 USDT |
71.2464 USDT |
69.2263 USDT |
| 2022-02-24 |
57.0171 USDT |
7,977,981.3003 |
59.6128 USDT |
50.2707 USDT |
65.4678 USDT |
64.6761 USDT |
| 2022-02-23 |
59.1201 USDT |
3,672,522.9973 |
54.7580 USDT |
54.5631 USDT |
65.0000 USDT |
60.1150 USDT |
| 2022-02-22 |
52.1587 USDT |
3,434,359.4235 |
50.1313 USDT |
48.4241 USDT |
55.9965 USDT |
54.7041 USDT |
| 2022-02-21 |
51.7281 USDT |
2,889,248.2618 |
49.3234 USDT |
48.9356 USDT |
53.9485 USDT |
50.9439 USDT |
| 2022-02-20 |
48.9160 USDT |
1,526,960.1502 |
50.4508 USDT |
47.3074 USDT |
50.7101 USDT |
48.9455 USDT |
| 2022-02-19 |
51.3407 USDT |
1,079,357.8043 |
50.5818 USDT |
50.2191 USDT |
52.8466 USDT |
50.7388 USDT |
| 2022-02-18 |
50.4165 USDT |
1,983,114.3931 |
50.2963 USDT |
48.8314 USDT |
51.8477 USDT |
50.8450 USDT |
| 2022-02-17 |
54.4379 USDT |
1,853,066.5103 |
56.0488 USDT |
50.4764 USDT |
57.1849 USDT |
50.5619 USDT |
| 2022-02-16 |
56.5187 USDT |
1,670,650.4137 |
56.8418 USDT |
55.1311 USDT |
58.2653 USDT |
56.6495 USDT |
| 2022-02-15 |
55.7920 USDT |
2,010,433.8964 |
53.8109 USDT |
53.7813 USDT |
57.0238 USDT |
56.9878 USDT |
| 2022-02-14 |
53.0556 USDT |
2,377,382.8488 |
51.6703 USDT |
51.4188 USDT |
54.5836 USDT |
53.4674 USDT |
| 2022-02-13 |
52.5945 USDT |
1,146,419.8349 |
52.1487 USDT |
51.0297 USDT |
53.7617 USDT |
52.0761 USDT |
| 2022-02-12 |
51.4919 USDT |
1,963,296.7554 |
50.3488 USDT |
49.3546 USDT |
53.6558 USDT |
51.9981 USDT |
| 2022-02-11 |
53.1559 USDT |
2,458,093.4416 |
52.1936 USDT |
50.8740 USDT |
54.7989 USDT |
52.8377 USDT |
| 2022-02-10 |
55.2865 USDT |
3,557,801.8558 |
57.5288 USDT |
51.8664 USDT |
57.5961 USDT |
51.9098 USDT |
| 2022-02-09 |
56.4534 USDT |
2,036,717.6810 |
57.2573 USDT |
54.3274 USDT |
57.9523 USDT |
57.3453 USDT |
| 2022-02-08 |
57.2098 USDT |
3,302,382.7188 |
59.4300 USDT |
54.8640 USDT |
59.8893 USDT |
57.2696 USDT |
| 2022-02-07 |
57.2836 USDT |
3,375,833.8087 |
56.0895 USDT |
54.3741 USDT |
58.9331 USDT |
58.0408 USDT |
| 2022-02-06 |
55.1380 USDT |
1,662,711.4808 |
55.3530 USDT |
53.0478 USDT |
57.2100 USDT |
54.0806 USDT |
| 2022-02-05 |
55.9838 USDT |
3,420,377.6041 |
53.9432 USDT |
53.3798 USDT |
58.1620 USDT |
55.0737 USDT |
| 2022-02-04 |
51.3669 USDT |
3,691,317.3754 |
51.1264 USDT |
49.1240 USDT |
53.7012 USDT |
52.0774 USDT |
| 2022-02-03 |
48.7343 USDT |
2,716,711.7922 |
47.5394 USDT |
46.5101 USDT |
51.5000 USDT |
50.6040 USDT |
| 2022-02-02 |
50.6220 USDT |
3,433,050.4229 |
52.1758 USDT |
47.5468 USDT |
53.4396 USDT |
47.5979 USDT |
| 2022-02-01 |
52.3425 USDT |
3,831,864.5396 |
52.1474 USDT |
50.6160 USDT |
54.1331 USDT |
51.7450 USDT |
| 2022-01-31 |
47.9113 USDT |
4,617,579.2577 |
46.2837 USDT |
43.3995 USDT |
52.1486 USDT |
51.5944 USDT |
| 2022-01-30 |
49.2770 USDT |
2,498,919.8780 |
50.9329 USDT |
46.2865 USDT |
51.3791 USDT |
47.1083 USDT |
| 2022-01-29 |
51.7638 USDT |
3,449,877.6039 |
50.3723 USDT |
50.0658 USDT |
53.6176 USDT |
52.1976 USDT |
| 2022-01-28 |
50.6938 USDT |
7,671,398.9079 |
54.1422 USDT |
47.5079 USDT |
55.5567 USDT |
51.2523 USDT |
| 2022-01-27 |
56.6438 USDT |
5,271,063.7069 |
58.7561 USDT |
50.6000 USDT |
61.6210 USDT |
53.4573 USDT |
| 2022-01-26 |
63.1791 USDT |
4,515,848.8438 |
62.8578 USDT |
60.5727 USDT |
66.3800 USDT |
61.5202 USDT |
| 2022-01-25 |
64.7161 USDT |
4,079,495.6498 |
65.9934 USDT |
62.5000 USDT |
67.1500 USDT |
63.9864 USDT |
| 2022-01-24 |
64.0388 USDT |
7,873,550.1557 |
69.7593 USDT |
59.1279 USDT |
69.8222 USDT |
67.8442 USDT |
| 2022-01-23 |
66.8711 USDT |
4,764,452.6849 |
62.8796 USDT |
62.7905 USDT |
69.7778 USDT |
66.6160 USDT |
| 2022-01-22 |
61.1183 USDT |
8,433,618.0459 |
64.7416 USDT |
53.7700 USDT |
65.9500 USDT |
64.0126 USDT |
| 2022-01-21 |
74.7134 USDT |
7,214,993.3095 |
77.3444 USDT |
67.0000 USDT |
80.8314 USDT |
67.9740 USDT |
| 2022-01-20 |
82.4368 USDT |
2,043,469.0584 |
81.1090 USDT |
79.1243 USDT |
85.0094 USDT |
83.6274 USDT |
| 2022-01-19 |
79.1342 USDT |
2,780,380.6684 |
80.7182 USDT |
75.6574 USDT |
81.2814 USDT |
80.2370 USDT |
| 2022-01-18 |
77.1655 USDT |
3,587,533.0669 |
77.0779 USDT |
73.9710 USDT |
81.3892 USDT |
80.5658 USDT |
| 2022-01-17 |
81.7548 USDT |
2,304,977.9384 |
87.1086 USDT |
78.5404 USDT |
87.2141 USDT |
78.7612 USDT |
| 2022-01-16 |
85.9737 USDT |
2,003,508.6131 |
87.2035 USDT |
84.3000 USDT |
87.5798 USDT |
87.0402 USDT |
| 2022-01-15 |
84.0185 USDT |
2,013,211.7178 |
81.5005 USDT |
80.3626 USDT |
87.9179 USDT |
87.4210 USDT |
| 2022-01-14 |
79.6885 USDT |
2,664,159.7516 |
78.3600 USDT |
76.2559 USDT |
82.9999 USDT |
81.9096 USDT |