Identifier on Kucoin: LUNA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-23 |
41.6122 USDT |
1,594,491.7180 |
41.0701 USDT |
39.7950 USDT |
43.4567 USDT |
42.6889 USDT |
| 2021-11-22 |
41.6872 USDT |
1,601,609.3637 |
43.4965 USDT |
40.5879 USDT |
43.8839 USDT |
41.2120 USDT |
| 2021-11-21 |
43.5888 USDT |
1,065,818.0603 |
45.1915 USDT |
42.6210 USDT |
45.3723 USDT |
43.7903 USDT |
| 2021-11-20 |
42.7015 USDT |
1,044,944.6110 |
42.3779 USDT |
41.3723 USDT |
43.9567 USDT |
41.8661 USDT |
| 2021-11-19 |
41.5963 USDT |
2,524,499.9444 |
40.2515 USDT |
39.5840 USDT |
43.4684 USDT |
42.4215 USDT |
| 2021-11-18 |
41.7984 USDT |
3,799,600.6551 |
43.2346 USDT |
38.7700 USDT |
45.1531 USDT |
40.6675 USDT |
| 2021-11-17 |
42.4539 USDT |
2,692,029.4311 |
43.2187 USDT |
40.5000 USDT |
43.8869 USDT |
43.8466 USDT |
| 2021-11-16 |
44.6647 USDT |
3,379,353.9866 |
48.1485 USDT |
40.1000 USDT |
48.1564 USDT |
43.3638 USDT |
| 2021-11-15 |
50.4551 USDT |
643,478.7493 |
51.0652 USDT |
48.7952 USDT |
51.6489 USDT |
49.0815 USDT |
| 2021-11-14 |
50.8843 USDT |
546,390.4217 |
52.0377 USDT |
49.0888 USDT |
52.5384 USDT |
50.3437 USDT |
| 2021-11-13 |
50.9118 USDT |
811,677.3310 |
49.5543 USDT |
48.3676 USDT |
53.3808 USDT |
51.9500 USDT |
| 2021-11-12 |
48.7284 USDT |
1,687,182.3925 |
50.4495 USDT |
47.0145 USDT |
50.6049 USDT |
49.4057 USDT |
| 2021-11-11 |
50.0775 USDT |
1,691,893.6625 |
48.7458 USDT |
47.4443 USDT |
51.9239 USDT |
50.8977 USDT |
| 2021-11-10 |
51.9368 USDT |
1,701,148.8132 |
50.2407 USDT |
49.6204 USDT |
54.8724 USDT |
50.7779 USDT |
| 2021-11-09 |
52.0253 USDT |
1,651,901.4457 |
54.1434 USDT |
50.2020 USDT |
54.1982 USDT |
50.5985 USDT |
| 2021-11-08 |
51.6205 USDT |
1,546,397.4506 |
50.5272 USDT |
49.6000 USDT |
54.2906 USDT |
54.1180 USDT |
| 2021-11-07 |
51.4453 USDT |
1,126,820.3882 |
51.1907 USDT |
50.3329 USDT |
52.6316 USDT |
50.5723 USDT |
| 2021-11-06 |
49.4477 USDT |
1,392,872.5536 |
49.8840 USDT |
47.4452 USDT |
51.1184 USDT |
50.8884 USDT |
| 2021-11-05 |
50.7258 USDT |
1,885,968.2598 |
51.9110 USDT |
48.7748 USDT |
53.1475 USDT |
49.4263 USDT |
| 2021-11-04 |
48.3528 USDT |
2,213,812.4527 |
47.9607 USDT |
46.1026 USDT |
51.3600 USDT |
50.8513 USDT |
| 2021-11-03 |
46.9653 USDT |
2,491,119.2364 |
44.7458 USDT |
43.8568 USDT |
49.6890 USDT |
47.8361 USDT |
| 2021-11-02 |
44.2139 USDT |
1,101,373.9355 |
44.0714 USDT |
42.7681 USDT |
45.4842 USDT |
44.9334 USDT |
| 2021-11-01 |
42.8615 USDT |
998,611.5771 |
42.8925 USDT |
41.5440 USDT |
44.1426 USDT |
43.9347 USDT |
| 2021-10-31 |
42.3321 USDT |
1,034,198.7756 |
43.3277 USDT |
41.1800 USDT |
43.6258 USDT |
42.9718 USDT |
| 2021-10-30 |
43.8096 USDT |
894,220.8547 |
45.6762 USDT |
42.6845 USDT |
45.7533 USDT |
43.0533 USDT |
| 2021-10-29 |
44.1216 USDT |
1,641,982.5555 |
42.9433 USDT |
42.2017 USDT |
46.0016 USDT |
45.9273 USDT |
| 2021-10-28 |
41.5390 USDT |
2,107,994.5232 |
39.9130 USDT |
39.5401 USDT |
43.6938 USDT |
43.2509 USDT |
| 2021-10-27 |
41.1878 USDT |
3,162,872.1027 |
43.9228 USDT |
38.1501 USDT |
44.9629 USDT |
40.5171 USDT |
| 2021-10-26 |
44.8893 USDT |
2,868,724.9521 |
42.8762 USDT |
42.6301 USDT |
47.0208 USDT |
44.2219 USDT |
| 2021-10-25 |
42.7862 USDT |
1,509,769.2590 |
41.4131 USDT |
41.2197 USDT |
43.8227 USDT |
42.4443 USDT |
| 2021-10-24 |
41.4719 USDT |
1,520,562.0593 |
43.0905 USDT |
39.9200 USDT |
43.5400 USDT |
41.4268 USDT |
| 2021-10-23 |
42.8837 USDT |
2,018,374.3705 |
43.7237 USDT |
41.4851 USDT |
44.0984 USDT |
43.0483 USDT |
| 2021-10-22 |
43.6144 USDT |
3,955,378.2785 |
40.9465 USDT |
40.8823 USDT |
45.5500 USDT |
44.0487 USDT |
| 2021-10-21 |
41.3817 USDT |
3,420,831.1165 |
42.6330 USDT |
39.0784 USDT |
43.6318 USDT |
40.8776 USDT |
| 2021-10-20 |
40.4837 USDT |
2,921,136.2296 |
37.7177 USDT |
37.6858 USDT |
43.9962 USDT |
42.8457 USDT |
| 2021-10-19 |
36.7158 USDT |
1,588,508.0865 |
35.7964 USDT |
35.5744 USDT |
38.3675 USDT |
37.6208 USDT |
| 2021-10-18 |
36.1566 USDT |
1,208,032.7980 |
36.1665 USDT |
35.2704 USDT |
37.3394 USDT |
36.0446 USDT |
| 2021-10-17 |
36.4226 USDT |
1,105,506.6323 |
36.6265 USDT |
34.9900 USDT |
37.3709 USDT |
35.8998 USDT |
| 2021-10-16 |
37.1953 USDT |
1,283,871.7279 |
36.9714 USDT |
36.2811 USDT |
38.4285 USDT |
36.5899 USDT |
| 2021-10-15 |
37.0375 USDT |
1,985,777.9332 |
37.1525 USDT |
35.6717 USDT |
37.9846 USDT |
36.9953 USDT |
| 2021-10-14 |
37.9994 USDT |
2,468,810.9341 |
36.5919 USDT |
36.1539 USDT |
39.7703 USDT |
37.0170 USDT |
| 2021-10-13 |
36.6609 USDT |
1,926,136.3662 |
37.5524 USDT |
35.0472 USDT |
38.8976 USDT |
36.4932 USDT |
| 2021-10-12 |
37.1943 USDT |
2,713,436.7042 |
39.1532 USDT |
35.2674 USDT |
39.1621 USDT |
37.8362 USDT |
| 2021-10-11 |
39.2170 USDT |
2,087,876.4639 |
39.2351 USDT |
37.5200 USDT |
40.7462 USDT |
38.9778 USDT |
| 2021-10-10 |
41.5522 USDT |
1,647,628.5225 |
42.4795 USDT |
38.9000 USDT |
43.2454 USDT |
39.3222 USDT |
| 2021-10-09 |
43.4863 USDT |
1,342,040.5818 |
43.2876 USDT |
42.0650 USDT |
44.4315 USDT |
42.6429 USDT |
| 2021-10-08 |
46.0816 USDT |
2,541,242.1450 |
46.4963 USDT |
43.1250 USDT |
48.4454 USDT |
43.5709 USDT |
| 2021-10-07 |
44.6268 USDT |
3,748,942.7197 |
42.0061 USDT |
40.8486 USDT |
47.3267 USDT |
46.2823 USDT |
| 2021-10-06 |
42.8196 USDT |
3,341,633.1719 |
44.6934 USDT |
40.3636 USDT |
44.7934 USDT |
42.0738 USDT |
| 2021-10-05 |
45.3039 USDT |
2,871,143.7635 |
46.7896 USDT |
43.4659 USDT |
47.2608 USDT |
45.2058 USDT |