Identifier on Kucoin: LUNA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-04 |
46.4144 USDT |
5,081,229.7721 |
42.7867 USDT |
41.5533 USDT |
49.4799 USDT |
46.9836 USDT |
| 2021-10-03 |
43.7572 USDT |
4,377,954.2902 |
41.4898 USDT |
41.4898 USDT |
46.1166 USDT |
42.8016 USDT |
| 2021-10-02 |
39.8697 USDT |
2,776,455.0891 |
37.7739 USDT |
37.0501 USDT |
43.5000 USDT |
43.3350 USDT |
| 2021-10-01 |
38.1971 USDT |
2,865,572.7481 |
38.8253 USDT |
36.5000 USDT |
40.0542 USDT |
37.7537 USDT |
| 2021-09-30 |
36.0847 USDT |
2,628,718.8122 |
34.1562 USDT |
33.8328 USDT |
38.7168 USDT |
38.1727 USDT |
| 2021-09-29 |
34.5683 USDT |
2,708,705.9767 |
33.1401 USDT |
33.0219 USDT |
36.3600 USDT |
33.6117 USDT |
| 2021-09-28 |
35.1787 USDT |
2,610,372.9903 |
36.7639 USDT |
33.4461 USDT |
37.2378 USDT |
33.8144 USDT |
| 2021-09-27 |
37.3913 USDT |
3,680,886.6276 |
34.6798 USDT |
33.8110 USDT |
39.6113 USDT |
38.0505 USDT |
| 2021-09-26 |
35.6668 USDT |
3,119,062.7735 |
37.8563 USDT |
33.3100 USDT |
37.9402 USDT |
34.4050 USDT |
| 2021-09-25 |
38.1197 USDT |
3,612,488.8140 |
40.1497 USDT |
36.0395 USDT |
40.8526 USDT |
38.0565 USDT |
| 2021-09-24 |
36.2605 USDT |
6,518,979.1677 |
36.1559 USDT |
32.4177 USDT |
41.2500 USDT |
40.3089 USDT |
| 2021-09-23 |
34.4550 USDT |
3,782,764.9995 |
33.2014 USDT |
32.4440 USDT |
36.7930 USDT |
36.0491 USDT |
| 2021-09-22 |
28.8912 USDT |
4,252,283.1294 |
25.1497 USDT |
25.0631 USDT |
33.3894 USDT |
32.9581 USDT |
| 2021-09-21 |
27.0541 USDT |
4,861,567.7423 |
27.5238 USDT |
23.9265 USDT |
29.4866 USDT |
25.1603 USDT |
| 2021-09-20 |
29.3234 USDT |
5,595,949.9592 |
32.9605 USDT |
26.1961 USDT |
33.0361 USDT |
28.4419 USDT |
| 2021-09-19 |
34.7410 USDT |
2,123,135.6807 |
34.7954 USDT |
32.0089 USDT |
36.4461 USDT |
32.6285 USDT |
| 2021-09-18 |
35.2090 USDT |
1,362,864.8216 |
34.4530 USDT |
34.1001 USDT |
36.3533 USDT |
34.7029 USDT |
| 2021-09-17 |
35.9454 USDT |
2,282,905.2348 |
37.4562 USDT |
34.1567 USDT |
39.1777 USDT |
34.1575 USDT |
| 2021-09-16 |
37.6795 USDT |
2,732,957.4126 |
36.7180 USDT |
35.1951 USDT |
39.7500 USDT |
37.5820 USDT |
| 2021-09-15 |
36.4497 USDT |
1,773,159.8018 |
35.6990 USDT |
34.9150 USDT |
37.6587 USDT |
36.4208 USDT |
| 2021-09-14 |
36.1484 USDT |
2,053,993.7294 |
37.1740 USDT |
34.6115 USDT |
37.9705 USDT |
35.6090 USDT |
| 2021-09-13 |
36.4752 USDT |
3,168,200.1809 |
39.2722 USDT |
33.7432 USDT |
39.6118 USDT |
36.9359 USDT |
| 2021-09-12 |
40.5176 USDT |
3,090,430.6553 |
39.1915 USDT |
37.8057 USDT |
43.5360 USDT |
38.7669 USDT |
| 2021-09-11 |
40.6206 USDT |
4,517,903.4422 |
43.3454 USDT |
37.5248 USDT |
44.5616 USDT |
40.2827 USDT |
| 2021-09-10 |
37.5408 USDT |
9,079,838.6739 |
30.5940 USDT |
30.5526 USDT |
42.7400 USDT |
39.5216 USDT |
| 2021-09-09 |
29.7535 USDT |
2,793,041.3561 |
29.4641 USDT |
28.2400 USDT |
31.5004 USDT |
30.2786 USDT |
| 2021-09-08 |
28.6740 USDT |
4,393,510.6470 |
27.8766 USDT |
24.9238 USDT |
32.2000 USDT |
29.2222 USDT |
| 2021-09-07 |
27.6464 USDT |
4,833,636.6218 |
32.3227 USDT |
22.7344 USDT |
32.5888 USDT |
27.9952 USDT |
| 2021-09-06 |
32.6492 USDT |
2,102,197.3413 |
34.4453 USDT |
30.5000 USDT |
35.0979 USDT |
32.3705 USDT |
| 2021-09-05 |
33.3984 USDT |
2,018,900.2762 |
31.3769 USDT |
31.1000 USDT |
35.3144 USDT |
34.3141 USDT |
| 2021-09-04 |
31.7167 USDT |
1,321,095.8341 |
31.7276 USDT |
30.9835 USDT |
32.4594 USDT |
31.4547 USDT |
| 2021-09-03 |
32.4980 USDT |
2,049,391.1744 |
32.7955 USDT |
30.9167 USDT |
33.8532 USDT |
31.6469 USDT |
| 2021-09-02 |
32.2459 USDT |
2,199,559.7691 |
31.7350 USDT |
31.3500 USDT |
33.5068 USDT |
33.4871 USDT |
| 2021-09-01 |
31.4407 USDT |
2,413,074.7385 |
31.5514 USDT |
30.5032 USDT |
32.4913 USDT |
31.4396 USDT |
| 2021-08-31 |
33.0420 USDT |
2,690,103.7790 |
33.4154 USDT |
30.6908 USDT |
34.4473 USDT |
30.7746 USDT |
| 2021-08-30 |
34.1426 USDT |
3,325,941.6385 |
33.2548 USDT |
32.0185 USDT |
35.9573 USDT |
34.3169 USDT |
| 2021-08-29 |
34.8359 USDT |
3,025,939.8721 |
35.0483 USDT |
33.2265 USDT |
36.8500 USDT |
33.5020 USDT |
| 2021-08-28 |
33.4470 USDT |
4,330,292.5083 |
32.6639 USDT |
30.4443 USDT |
35.8421 USDT |
35.0514 USDT |
| 2021-08-27 |
30.1426 USDT |
4,844,032.0817 |
26.9588 USDT |
26.3670 USDT |
32.8964 USDT |
32.6191 USDT |
| 2021-08-26 |
27.3802 USDT |
3,459,915.3645 |
30.0630 USDT |
25.8984 USDT |
30.1138 USDT |
27.4882 USDT |
| 2021-08-25 |
29.9014 USDT |
3,189,833.7894 |
29.6100 USDT |
28.3867 USDT |
31.2545 USDT |
30.0101 USDT |
| 2021-08-24 |
32.2146 USDT |
6,927,332.0979 |
29.9318 USDT |
29.4833 USDT |
34.6359 USDT |
29.6994 USDT |
| 2021-08-23 |
28.7338 USDT |
2,550,011.5395 |
27.9919 USDT |
27.2096 USDT |
29.9123 USDT |
29.0652 USDT |
| 2021-08-22 |
27.5185 USDT |
1,879,723.4463 |
27.5235 USDT |
26.3371 USDT |
28.8357 USDT |
27.6804 USDT |
| 2021-08-21 |
28.7375 USDT |
2,175,986.8232 |
30.6457 USDT |
27.0627 USDT |
30.6831 USDT |
27.6079 USDT |
| 2021-08-20 |
29.8823 USDT |
3,209,523.6721 |
29.4268 USDT |
28.5500 USDT |
31.4299 USDT |
30.4157 USDT |
| 2021-08-19 |
30.8021 USDT |
6,646,357.7926 |
30.7457 USDT |
28.6500 USDT |
33.5035 USDT |
29.5680 USDT |
| 2021-08-18 |
26.9429 USDT |
8,354,509.3493 |
25.3242 USDT |
22.5048 USDT |
30.3000 USDT |
29.2899 USDT |
| 2021-08-17 |
24.9381 USDT |
7,447,301.7537 |
21.9153 USDT |
20.8444 USDT |
26.8612 USDT |
25.2013 USDT |
| 2021-08-16 |
21.9174 USDT |
6,268,280.4932 |
19.2546 USDT |
19.1848 USDT |
23.9551 USDT |
21.9581 USDT |