Identifier on Kucoin: LUNA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-13 |
81.2553 USDT |
3,307,567.2849 |
81.8783 USDT |
78.0000 USDT |
83.8372 USDT |
78.8591 USDT |
| 2022-01-12 |
77.2901 USDT |
3,263,131.5114 |
73.5073 USDT |
72.4793 USDT |
80.8162 USDT |
80.3147 USDT |
| 2022-01-11 |
71.9518 USDT |
3,069,303.7613 |
69.4558 USDT |
68.1300 USDT |
75.0000 USDT |
73.8013 USDT |
| 2022-01-10 |
69.8393 USDT |
4,281,889.8212 |
74.4428 USDT |
65.1300 USDT |
74.6857 USDT |
69.9884 USDT |
| 2022-01-09 |
71.6504 USDT |
2,883,153.0330 |
66.9489 USDT |
65.7022 USDT |
75.6371 USDT |
74.6074 USDT |
| 2022-01-08 |
66.9626 USDT |
2,820,678.0355 |
68.8078 USDT |
62.4661 USDT |
71.6891 USDT |
64.7338 USDT |
| 2022-01-07 |
71.4470 USDT |
4,630,147.7502 |
78.4047 USDT |
67.5920 USDT |
78.6883 USDT |
68.5844 USDT |
| 2022-01-06 |
77.0502 USDT |
3,110,061.3412 |
78.4590 USDT |
74.1000 USDT |
80.4248 USDT |
79.5907 USDT |
| 2022-01-05 |
84.5851 USDT |
1,373,044.4749 |
84.5287 USDT |
81.5000 USDT |
87.4035 USDT |
82.6168 USDT |
| 2022-01-04 |
87.6046 USDT |
1,826,042.5128 |
88.8805 USDT |
84.8673 USDT |
89.5347 USDT |
86.8391 USDT |
| 2022-01-03 |
91.7859 USDT |
1,742,864.7481 |
89.4186 USDT |
89.2770 USDT |
93.9388 USDT |
92.0284 USDT |
| 2022-01-02 |
90.2545 USDT |
1,353,114.2478 |
91.6904 USDT |
87.9313 USDT |
92.5304 USDT |
89.5030 USDT |
| 2022-01-01 |
88.4607 USDT |
1,257,563.2151 |
85.5183 USDT |
85.4926 USDT |
90.4460 USDT |
89.6531 USDT |
| 2021-12-31 |
87.3699 USDT |
2,505,095.4927 |
84.6962 USDT |
84.1526 USDT |
91.0465 USDT |
85.9686 USDT |
| 2021-12-30 |
84.5551 USDT |
2,313,699.6099 |
84.1282 USDT |
81.1399 USDT |
87.8286 USDT |
85.3883 USDT |
| 2021-12-29 |
85.7865 USDT |
2,793,168.9328 |
85.2184 USDT |
82.4001 USDT |
87.8999 USDT |
86.5015 USDT |
| 2021-12-28 |
89.2642 USDT |
4,870,540.3209 |
90.9101 USDT |
83.5245 USDT |
93.8360 USDT |
86.7119 USDT |
| 2021-12-27 |
96.9614 USDT |
3,109,156.4729 |
99.5871 USDT |
89.5000 USDT |
103.5566 USDT |
91.3024 USDT |
| 2021-12-26 |
98.3451 USDT |
2,193,274.5659 |
98.3295 USDT |
95.8000 USDT |
100.8890 USDT |
98.3036 USDT |
| 2021-12-25 |
97.9399 USDT |
3,070,970.6887 |
95.8294 USDT |
95.1507 USDT |
100.9560 USDT |
98.7781 USDT |
| 2021-12-24 |
98.0390 USDT |
3,937,045.0894 |
94.3768 USDT |
93.7695 USDT |
101.5348 USDT |
97.3188 USDT |
| 2021-12-23 |
89.5130 USDT |
4,374,373.3421 |
85.3777 USDT |
84.2750 USDT |
95.1100 USDT |
92.5930 USDT |
| 2021-12-22 |
92.4396 USDT |
4,899,161.3198 |
87.2915 USDT |
87.0247 USDT |
97.9799 USDT |
90.6436 USDT |
| 2021-12-21 |
83.9064 USDT |
2,828,205.4475 |
82.0713 USDT |
79.2992 USDT |
88.9900 USDT |
87.8594 USDT |
| 2021-12-20 |
77.6016 USDT |
4,805,210.8846 |
78.1364 USDT |
72.2017 USDT |
81.8465 USDT |
80.9733 USDT |
| 2021-12-19 |
74.5111 USDT |
3,241,139.1383 |
74.2058 USDT |
72.3100 USDT |
78.9899 USDT |
78.3230 USDT |
| 2021-12-18 |
69.0508 USDT |
3,179,860.7749 |
65.5893 USDT |
62.3881 USDT |
73.5667 USDT |
73.5472 USDT |
| 2021-12-17 |
64.8193 USDT |
2,676,574.8486 |
64.2648 USDT |
60.7029 USDT |
69.1268 USDT |
65.1983 USDT |
| 2021-12-16 |
64.6013 USDT |
2,215,952.3303 |
61.6340 USDT |
60.9684 USDT |
67.9327 USDT |
66.6040 USDT |
| 2021-12-15 |
58.9919 USDT |
3,192,102.4476 |
60.1784 USDT |
54.2820 USDT |
64.0521 USDT |
62.9553 USDT |
| 2021-12-14 |
56.9153 USDT |
3,881,142.6640 |
52.9414 USDT |
52.1624 USDT |
60.3560 USDT |
58.5071 USDT |
| 2021-12-13 |
57.0787 USDT |
3,570,101.9722 |
62.0014 USDT |
52.4930 USDT |
62.5000 USDT |
53.1430 USDT |
| 2021-12-12 |
60.1000 USDT |
2,222,214.0908 |
60.1679 USDT |
57.5017 USDT |
62.5455 USDT |
61.5640 USDT |
| 2021-12-11 |
61.8304 USDT |
3,342,729.8665 |
60.8559 USDT |
57.7270 USDT |
63.8782 USDT |
58.0505 USDT |
| 2021-12-10 |
67.8218 USDT |
3,859,479.3560 |
66.4416 USDT |
62.9639 USDT |
72.2000 USDT |
63.7788 USDT |
| 2021-12-09 |
71.6761 USDT |
4,546,392.6054 |
75.1123 USDT |
65.4963 USDT |
76.6356 USDT |
67.1695 USDT |
| 2021-12-08 |
70.1791 USDT |
3,979,898.7174 |
68.7994 USDT |
65.1467 USDT |
75.8800 USDT |
73.9742 USDT |
| 2021-12-07 |
69.9042 USDT |
4,351,214.2697 |
66.9361 USDT |
65.6288 USDT |
74.4000 USDT |
68.4482 USDT |
| 2021-12-06 |
63.9956 USDT |
6,612,764.3081 |
68.1290 USDT |
59.8562 USDT |
68.2857 USDT |
66.8455 USDT |
| 2021-12-05 |
71.5718 USDT |
7,263,061.3936 |
75.1298 USDT |
65.3485 USDT |
78.2300 USDT |
69.0052 USDT |
| 2021-12-04 |
61.2272 USDT |
7,569,321.3722 |
63.5001 USDT |
30.0000 USDT |
74.5817 USDT |
71.2418 USDT |
| 2021-12-03 |
67.8014 USDT |
4,380,250.1011 |
66.2702 USDT |
62.0000 USDT |
70.4607 USDT |
67.9900 USDT |
| 2021-12-02 |
63.7673 USDT |
3,563,994.5110 |
63.9800 USDT |
61.1490 USDT |
66.2474 USDT |
65.3336 USDT |
| 2021-12-01 |
59.4986 USDT |
3,199,981.7804 |
59.6233 USDT |
55.7324 USDT |
64.1808 USDT |
62.2554 USDT |