Identifier on Kucoin: LUNA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-14 |
17.3314 USDT |
1,425,687.0115 |
17.8176 USDT |
16.8436 USDT |
17.8420 USDT |
17.3272 USDT |
| 2021-08-13 |
17.1842 USDT |
1,659,479.0361 |
16.5966 USDT |
16.5684 USDT |
17.7200 USDT |
17.6663 USDT |
| 2021-08-12 |
16.5158 USDT |
2,290,733.2093 |
16.9601 USDT |
15.8215 USDT |
17.1756 USDT |
16.3287 USDT |
| 2021-08-11 |
17.1247 USDT |
2,954,115.3162 |
16.7106 USDT |
16.5110 USDT |
18.0671 USDT |
17.1428 USDT |
| 2021-08-10 |
15.2365 USDT |
3,248,228.4789 |
13.9321 USDT |
13.7353 USDT |
16.9000 USDT |
16.4558 USDT |
| 2021-08-09 |
13.7912 USDT |
2,543,588.6618 |
13.4167 USDT |
12.9645 USDT |
14.4355 USDT |
13.9657 USDT |
| 2021-08-08 |
13.8547 USDT |
2,017,285.6601 |
14.6134 USDT |
13.1065 USDT |
14.7263 USDT |
13.6424 USDT |
| 2021-08-07 |
14.7586 USDT |
2,261,869.8827 |
14.5304 USDT |
13.9100 USDT |
15.6500 USDT |
14.5728 USDT |
| 2021-08-06 |
14.7529 USDT |
2,093,202.4843 |
14.5657 USDT |
14.1438 USDT |
15.3104 USDT |
14.5673 USDT |
| 2021-08-05 |
14.4383 USDT |
2,728,941.1474 |
14.5201 USDT |
13.7002 USDT |
15.1273 USDT |
14.5334 USDT |
| 2021-08-04 |
14.5838 USDT |
4,464,265.8458 |
14.7775 USDT |
13.5622 USDT |
15.5822 USDT |
14.6595 USDT |
| 2021-08-03 |
13.4347 USDT |
5,688,270.8053 |
12.3220 USDT |
11.6238 USDT |
14.9000 USDT |
14.7792 USDT |
| 2021-08-02 |
11.8005 USDT |
2,789,151.5212 |
11.9730 USDT |
11.1364 USDT |
12.4789 USDT |
12.3367 USDT |
| 2021-08-01 |
11.2360 USDT |
2,745,647.0553 |
10.7384 USDT |
10.5266 USDT |
11.9471 USDT |
11.8400 USDT |
| 2021-07-31 |
10.8833 USDT |
2,398,863.8510 |
10.8401 USDT |
10.5345 USDT |
11.3199 USDT |
10.7522 USDT |
| 2021-07-30 |
10.5222 USDT |
2,470,860.5138 |
11.0534 USDT |
10.0320 USDT |
11.1227 USDT |
10.7529 USDT |
| 2021-07-29 |
11.0885 USDT |
3,697,024.3355 |
10.9735 USDT |
10.6562 USDT |
11.7898 USDT |
11.1686 USDT |
| 2021-07-28 |
9.9634 USDT |
4,228,782.0208 |
9.5077 USDT |
9.1391 USDT |
11.1334 USDT |
11.0943 USDT |
| 2021-07-27 |
8.9718 USDT |
3,710,965.2238 |
8.5106 USDT |
8.0600 USDT |
9.5876 USDT |
9.4343 USDT |
| 2021-07-26 |
8.9888 USDT |
4,900,689.0658 |
8.2497 USDT |
8.1871 USDT |
9.7573 USDT |
8.4875 USDT |
| 2021-07-25 |
8.1463 USDT |
2,578,563.3772 |
8.4775 USDT |
7.7815 USDT |
8.5241 USDT |
8.0300 USDT |
| 2021-07-24 |
8.0199 USDT |
2,956,778.9881 |
7.8933 USDT |
7.5160 USDT |
8.4951 USDT |
8.4216 USDT |
| 2021-07-23 |
7.2795 USDT |
2,487,275.9505 |
7.3384 USDT |
6.8832 USDT |
7.7439 USDT |
7.6858 USDT |
| 2021-07-22 |
7.0612 USDT |
2,523,369.5148 |
6.6114 USDT |
6.5733 USDT |
7.5100 USDT |
7.3406 USDT |
| 2021-07-21 |
6.3472 USDT |
2,199,877.6996 |
5.8661 USDT |
5.6900 USDT |
6.7746 USDT |
6.6009 USDT |
| 2021-07-20 |
5.7905 USDT |
2,394,027.7545 |
5.9723 USDT |
5.5839 USDT |
6.0619 USDT |
5.8426 USDT |
| 2021-07-19 |
6.1615 USDT |
1,872,389.8999 |
6.4882 USDT |
5.9267 USDT |
6.5338 USDT |
6.0079 USDT |
| 2021-07-18 |
6.6662 USDT |
2,063,816.6032 |
6.4929 USDT |
6.4660 USDT |
6.8884 USDT |
6.4868 USDT |
| 2021-07-17 |
6.4661 USDT |
2,520,870.0248 |
6.5641 USDT |
6.2573 USDT |
6.7970 USDT |
6.4988 USDT |
| 2021-07-16 |
6.6534 USDT |
3,633,400.2368 |
6.6680 USDT |
6.2035 USDT |
7.0000 USDT |
6.5283 USDT |
| 2021-07-15 |
6.8137 USDT |
3,276,740.2580 |
6.9304 USDT |
6.4953 USDT |
7.2396 USDT |
6.5732 USDT |
| 2021-07-14 |
7.0063 USDT |
4,844,653.0194 |
7.1162 USDT |
6.5863 USDT |
7.4534 USDT |
6.9596 USDT |
| 2021-07-13 |
7.5248 USDT |
2,059,055.2898 |
7.8671 USDT |
6.9599 USDT |
8.1485 USDT |
7.1721 USDT |
| 2021-07-12 |
7.9812 USDT |
2,231,344.4065 |
8.4395 USDT |
7.5345 USDT |
8.5636 USDT |
7.9200 USDT |
| 2021-07-11 |
8.3527 USDT |
2,703,852.4753 |
7.8989 USDT |
7.8893 USDT |
8.7288 USDT |
8.4129 USDT |
| 2021-07-10 |
7.9368 USDT |
3,737,462.6843 |
8.0955 USDT |
7.4604 USDT |
8.5919 USDT |
7.9692 USDT |
| 2021-07-09 |
7.6226 USDT |
4,794,793.5147 |
6.7031 USDT |
6.4391 USDT |
8.4400 USDT |
8.1639 USDT |
| 2021-07-08 |
6.7918 USDT |
3,215,713.4391 |
7.1028 USDT |
6.3959 USDT |
7.2100 USDT |
6.7123 USDT |
| 2021-07-07 |
7.1530 USDT |
5,183,822.0327 |
6.5230 USDT |
6.4387 USDT |
7.7000 USDT |
7.0976 USDT |
| 2021-07-06 |
6.2235 USDT |
2,873,269.9844 |
6.0191 USDT |
5.9623 USDT |
6.5478 USDT |
6.5195 USDT |
| 2021-07-05 |
5.8127 USDT |
1,613,055.8362 |
5.9608 USDT |
5.6100 USDT |
6.0153 USDT |
5.9584 USDT |
| 2021-07-04 |
5.9729 USDT |
1,616,831.6375 |
5.8078 USDT |
5.6531 USDT |
6.2292 USDT |
5.9686 USDT |
| 2021-07-03 |
5.8172 USDT |
1,322,976.7016 |
5.7182 USDT |
5.6137 USDT |
5.9838 USDT |
5.7981 USDT |
| 2021-07-02 |
5.7052 USDT |
1,220,712.1238 |
5.8861 USDT |
5.5074 USDT |
6.0891 USDT |
5.6717 USDT |
| 2021-07-01 |
6.0047 USDT |
1,815,699.2496 |
6.5676 USDT |
5.7200 USDT |
6.5709 USDT |
5.9030 USDT |
| 2021-06-30 |
6.1436 USDT |
2,641,997.6415 |
6.0044 USDT |
5.6847 USDT |
6.6750 USDT |
6.4957 USDT |
| 2021-06-29 |
5.9435 USDT |
1,877,243.4539 |
5.5364 USDT |
5.4062 USDT |
6.3207 USDT |
6.0234 USDT |
| 2021-06-28 |
5.3851 USDT |
1,842,587.2004 |
5.4206 USDT |
5.2003 USDT |
5.6872 USDT |
5.5217 USDT |
| 2021-06-27 |
5.2239 USDT |
1,437,466.7557 |
5.2030 USDT |
5.0714 USDT |
5.4401 USDT |
5.4113 USDT |
| 2021-06-26 |
5.0749 USDT |
1,688,833.1336 |
5.0520 USDT |
4.8968 USDT |
5.2989 USDT |
5.1550 USDT |