Identifier on Kucoin: LUNA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-15 |
0.7411 USDT |
3,217,677.4251 |
0.7172 USDT |
0.7105 USDT |
0.7888 USDT |
0.7558 USDT |
| 2024-01-14 |
0.7462 USDT |
3,720,102.0086 |
0.7538 USDT |
0.7241 USDT |
0.7731 USDT |
0.7285 USDT |
| 2024-01-13 |
0.7506 USDT |
4,696,922.4735 |
0.6988 USDT |
0.6751 USDT |
0.8075 USDT |
0.7718 USDT |
| 2024-01-12 |
0.7326 USDT |
4,968,362.9980 |
0.7306 USDT |
0.6635 USDT |
0.7758 USDT |
0.6860 USDT |
| 2024-01-11 |
0.7311 USDT |
3,746,005.6514 |
0.7289 USDT |
0.7065 USDT |
0.7547 USDT |
0.7288 USDT |
| 2024-01-10 |
0.6969 USDT |
4,734,032.9920 |
0.6765 USDT |
0.6570 USDT |
0.7668 USDT |
0.7287 USDT |
| 2024-01-09 |
0.6891 USDT |
2,455,655.4469 |
0.7256 USDT |
0.6387 USDT |
0.7256 USDT |
0.6666 USDT |
| 2024-01-08 |
0.6603 USDT |
3,015,769.5466 |
0.6644 USDT |
0.6126 USDT |
0.7174 USDT |
0.7147 USDT |
| 2024-01-07 |
0.6940 USDT |
1,528,847.6645 |
0.6998 USDT |
0.6540 USDT |
0.7204 USDT |
0.6628 USDT |
| 2024-01-06 |
0.6986 USDT |
1,281,232.7071 |
0.7256 USDT |
0.6722 USDT |
0.7261 USDT |
0.6987 USDT |
| 2024-01-05 |
0.7295 USDT |
3,120,997.7296 |
0.7595 USDT |
0.6961 USDT |
0.7770 USDT |
0.7140 USDT |
| 2024-01-04 |
0.7146 USDT |
1,774,754.2220 |
0.7011 USDT |
0.6815 USDT |
0.7480 USDT |
0.7332 USDT |
| 2024-01-03 |
0.7138 USDT |
6,188,725.9951 |
0.8368 USDT |
0.5400 USDT |
0.8663 USDT |
0.7008 USDT |
| 2024-01-02 |
0.8571 USDT |
1,246,237.1739 |
0.8598 USDT |
0.8283 USDT |
0.8810 USDT |
0.8419 USDT |
| 2024-01-01 |
0.8349 USDT |
1,443,885.2367 |
0.8271 USDT |
0.8101 USDT |
0.8629 USDT |
0.8533 USDT |
| 2023-12-31 |
0.8732 USDT |
1,741,744.3695 |
0.8603 USDT |
0.8429 USDT |
0.9065 USDT |
0.8592 USDT |
| 2023-12-30 |
0.8528 USDT |
1,229,279.8287 |
0.8532 USDT |
0.8316 USDT |
0.8723 USDT |
0.8641 USDT |
| 2023-12-29 |
0.8726 USDT |
2,218,677.9097 |
0.8669 USDT |
0.8348 USDT |
0.9398 USDT |
0.8706 USDT |
| 2023-12-28 |
0.8874 USDT |
3,071,847.1451 |
0.9178 USDT |
0.8465 USDT |
0.9342 USDT |
0.8615 USDT |
| 2023-12-27 |
0.9089 USDT |
2,608,337.1102 |
0.9066 USDT |
0.8696 USDT |
0.9301 USDT |
0.9214 USDT |
| 2023-12-26 |
0.9312 USDT |
4,020,144.1690 |
0.9701 USDT |
0.8190 USDT |
0.9974 USDT |
0.9081 USDT |
| 2023-12-25 |
0.9689 USDT |
2,384,803.3201 |
0.9460 USDT |
0.9365 USDT |
0.9904 USDT |
0.9661 USDT |
| 2023-12-24 |
0.9717 USDT |
1,853,203.7472 |
0.9800 USDT |
0.9544 USDT |
0.9990 USDT |
0.9584 USDT |
| 2023-12-23 |
0.9798 USDT |
1,930,711.1502 |
1.0002 USDT |
0.9536 USDT |
1.0067 USDT |
0.9857 USDT |
| 2023-12-22 |
0.9789 USDT |
4,683,261.7459 |
0.9642 USDT |
0.9360 USDT |
1.0277 USDT |
1.0102 USDT |
| 2023-12-21 |
0.9553 USDT |
2,630,878.6773 |
0.9443 USDT |
0.9319 USDT |
0.9723 USDT |
0.9639 USDT |
| 2023-12-20 |
0.9605 USDT |
2,804,729.7326 |
0.9549 USDT |
0.9327 USDT |
0.9837 USDT |
0.9396 USDT |
| 2023-12-19 |
0.9666 USDT |
5,294,880.8178 |
0.9061 USDT |
0.8988 USDT |
1.0208 USDT |
0.9734 USDT |
| 2023-12-18 |
0.8810 USDT |
3,538,391.4881 |
0.9416 USDT |
0.8353 USDT |
0.9517 USDT |
0.9031 USDT |
| 2023-12-17 |
0.9595 USDT |
1,902,046.0005 |
0.9660 USDT |
0.9323 USDT |
0.9894 USDT |
0.9659 USDT |
| 2023-12-16 |
0.9761 USDT |
2,669,728.4695 |
0.9366 USDT |
0.9194 USDT |
1.0108 USDT |
0.9575 USDT |
| 2023-12-15 |
0.9792 USDT |
2,475,305.3440 |
1.0064 USDT |
0.9407 USDT |
1.0320 USDT |
0.9446 USDT |
| 2023-12-14 |
0.9962 USDT |
3,464,451.8299 |
1.0019 USDT |
0.9300 USDT |
1.0299 USDT |
1.0054 USDT |
| 2023-12-13 |
0.9686 USDT |
4,038,217.8755 |
0.9761 USDT |
0.9123 USDT |
1.0284 USDT |
1.0087 USDT |
| 2023-12-12 |
0.9678 USDT |
2,554,389.0303 |
0.9599 USDT |
0.9281 USDT |
0.9994 USDT |
0.9583 USDT |
| 2023-12-11 |
0.9954 USDT |
5,542,734.4750 |
1.0934 USDT |
0.9207 USDT |
1.1308 USDT |
0.9585 USDT |
| 2023-12-10 |
1.0898 USDT |
7,266,951.0755 |
0.9601 USDT |
0.9499 USDT |
1.1828 USDT |
1.0863 USDT |
| 2023-12-09 |
1.0186 USDT |
2,303,153.3509 |
1.0354 USDT |
0.9648 USDT |
1.0621 USDT |
0.9734 USDT |
| 2023-12-08 |
1.0348 USDT |
3,130,524.6854 |
0.9951 USDT |
0.9945 USDT |
1.0739 USDT |
1.0409 USDT |
| 2023-12-07 |
1.0378 USDT |
4,006,498.7356 |
1.0372 USDT |
0.9831 USDT |
1.0885 USDT |
0.9957 USDT |
| 2023-12-06 |
1.0802 USDT |
8,208,498.4563 |
1.1567 USDT |
1.0041 USDT |
1.1817 USDT |
1.0614 USDT |
| 2023-12-05 |
1.1551 USDT |
11,084,333.7991 |
1.2560 USDT |
1.0648 USDT |
1.2855 USDT |
1.1439 USDT |
| 2023-12-04 |
1.0806 USDT |
27,784,533.0202 |
0.8977 USDT |
0.8958 USDT |
1.2577 USDT |
1.2448 USDT |
| 2023-12-03 |
0.8492 USDT |
5,381,125.8965 |
0.8068 USDT |
0.7966 USDT |
0.8898 USDT |
0.8492 USDT |
| 2023-12-02 |
0.8068 USDT |
2,598,951.5040 |
0.7953 USDT |
0.7866 USDT |
0.8302 USDT |
0.8068 USDT |
| 2023-12-01 |
0.7811 USDT |
4,434,497.1919 |
0.7347 USDT |
0.7292 USDT |
0.8200 USDT |
0.7922 USDT |
| 2023-11-30 |
0.7456 USDT |
2,883,002.1278 |
0.7509 USDT |
0.7253 USDT |
0.7818 USDT |
0.7320 USDT |
| 2023-11-29 |
0.7795 USDT |
6,768,986.0916 |
0.7630 USDT |
0.7485 USDT |
0.8166 USDT |
0.7533 USDT |
| 2023-11-28 |
0.7376 USDT |
8,411,799.1709 |
0.7408 USDT |
0.6847 USDT |
0.7988 USDT |
0.7549 USDT |
| 2023-11-27 |
0.8211 USDT |
21,300,945.2768 |
0.7804 USDT |
0.7091 USDT |
0.9319 USDT |
0.7413 USDT |