Identifier on Kucoin: LUNA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-21 |
0.4835 USDT |
335,843.3389 |
0.5126 USDT |
0.4693 USDT |
0.5183 USDT |
0.4860 USDT |
| 2019-10-20 |
0.5140 USDT |
3,028.4325 |
0.5177 USDT |
0.5100 USDT |
0.5185 USDT |
0.5129 USDT |
| 2019-10-19 |
0.5202 USDT |
7,263.1656 |
0.5217 USDT |
0.5101 USDT |
0.5308 USDT |
0.5177 USDT |
| 2019-10-18 |
0.5249 USDT |
5,179.5081 |
0.5423 USDT |
0.5002 USDT |
0.5455 USDT |
0.5217 USDT |
| 2019-10-17 |
0.5385 USDT |
5,393.8535 |
0.5284 USDT |
0.5265 USDT |
0.5546 USDT |
0.5423 USDT |
| 2019-10-16 |
0.5609 USDT |
35,655.5840 |
0.5807 USDT |
0.5200 USDT |
0.5901 USDT |
0.5284 USDT |
| 2019-10-15 |
0.5899 USDT |
90,612.6420 |
0.6597 USDT |
0.5750 USDT |
0.7070 USDT |
0.5807 USDT |
| 2019-10-14 |
0.6701 USDT |
5,340.5660 |
0.6806 USDT |
0.6417 USDT |
0.7045 USDT |
0.6597 USDT |
| 2019-10-13 |
0.6956 USDT |
38,643.7601 |
0.6905 USDT |
0.6616 USDT |
0.7200 USDT |
0.7044 USDT |
| 2019-10-12 |
0.6932 USDT |
7,905.2713 |
0.6957 USDT |
0.6785 USDT |
0.7014 USDT |
0.6839 USDT |
| 2019-10-11 |
0.7093 USDT |
4,468.5667 |
0.7233 USDT |
0.6941 USDT |
0.7276 USDT |
0.6957 USDT |
| 2019-10-10 |
0.7074 USDT |
5,449.4495 |
0.6833 USDT |
0.6564 USDT |
0.7367 USDT |
0.7233 USDT |
| 2019-10-09 |
0.6840 USDT |
5,030.8756 |
0.6692 USDT |
0.6562 USDT |
0.6908 USDT |
0.6833 USDT |
| 2019-10-08 |
0.6881 USDT |
5,182.9044 |
0.7021 USDT |
0.6566 USDT |
0.7042 USDT |
0.6835 USDT |
| 2019-10-07 |
0.6903 USDT |
28,179.7476 |
0.7118 USDT |
0.6587 USDT |
0.7258 USDT |
0.7021 USDT |
| 2019-10-06 |
0.6991 USDT |
13,371.5096 |
0.6802 USDT |
0.6354 USDT |
0.7383 USDT |
0.7090 USDT |
| 2019-10-05 |
0.6805 USDT |
3,337.4923 |
0.6921 USDT |
0.6229 USDT |
0.6969 USDT |
0.6784 USDT |
| 2019-10-04 |
0.7166 USDT |
4,604.4700 |
0.7523 USDT |
0.6800 USDT |
0.7523 USDT |
0.6921 USDT |
| 2019-10-03 |
0.7912 USDT |
5,459.9473 |
0.8136 USDT |
0.7159 USDT |
0.8172 USDT |
0.7523 USDT |
| 2019-10-02 |
0.8243 USDT |
9,972.8861 |
0.8879 USDT |
0.8000 USDT |
0.8879 USDT |
0.8136 USDT |
| 2019-10-01 |
0.9263 USDT |
17,875.5078 |
1.0155 USDT |
0.8000 USDT |
1.0706 USDT |
0.8880 USDT |
| 2019-09-30 |
0.8969 USDT |
3,658.1230 |
0.8203 USDT |
0.7700 USDT |
1.0310 USDT |
1.0155 USDT |
| 2019-09-29 |
0.8242 USDT |
3,710.8022 |
0.8217 USDT |
0.7422 USDT |
0.8399 USDT |
0.8203 USDT |
| 2019-09-28 |
0.8177 USDT |
3,735.2991 |
0.8105 USDT |
0.7422 USDT |
0.8380 USDT |
0.8267 USDT |
| 2019-09-27 |
0.7936 USDT |
5,742.2759 |
0.7347 USDT |
0.7125 USDT |
0.8284 USDT |
0.8105 USDT |
| 2019-09-26 |
0.7534 USDT |
3,558.7663 |
0.7681 USDT |
0.7299 USDT |
0.7681 USDT |
0.7347 USDT |
| 2019-09-25 |
0.7691 USDT |
58,717.7741 |
0.7938 USDT |
0.7423 USDT |
0.8185 USDT |
0.7681 USDT |
| 2019-09-24 |
0.8586 USDT |
102,416.3694 |
0.9160 USDT |
0.6677 USDT |
0.9494 USDT |
0.7894 USDT |
| 2019-09-23 |
0.9350 USDT |
77,389.1595 |
0.9373 USDT |
0.8989 USDT |
0.9765 USDT |
0.9160 USDT |
| 2019-09-22 |
0.9349 USDT |
69,454.7366 |
0.9427 USDT |
0.9157 USDT |
0.9455 USDT |
0.9373 USDT |
| 2019-09-21 |
0.9383 USDT |
91,162.4019 |
0.9430 USDT |
0.8892 USDT |
0.9562 USDT |
0.9365 USDT |
| 2019-09-20 |
0.9469 USDT |
72,734.6823 |
0.9424 USDT |
0.9049 USDT |
0.9765 USDT |
0.9430 USDT |
| 2019-09-19 |
0.9568 USDT |
61,258.6472 |
1.0426 USDT |
0.8004 USDT |
1.0440 USDT |
0.9430 USDT |
| 2019-09-18 |
1.0435 USDT |
43,212.8918 |
1.0484 USDT |
1.0100 USDT |
1.0539 USDT |
1.0377 USDT |
| 2019-09-17 |
1.0387 USDT |
23,781.2748 |
1.0278 USDT |
0.9620 USDT |
1.0596 USDT |
1.0434 USDT |
| 2019-09-16 |
1.0332 USDT |
15,332.9066 |
1.0466 USDT |
1.0100 USDT |
1.0466 USDT |
1.0278 USDT |
| 2019-09-15 |
1.0484 USDT |
17,601.4096 |
1.0349 USDT |
1.0348 USDT |
1.0574 USDT |
1.0466 USDT |
| 2019-09-14 |
1.0362 USDT |
1,933.9813 |
1.0348 USDT |
1.0337 USDT |
1.0400 USDT |
1.0400 USDT |
| 2019-09-13 |
1.0298 USDT |
525.4318 |
1.0620 USDT |
1.0000 USDT |
1.0620 USDT |
1.0348 USDT |
| 2019-09-12 |
1.0399 USDT |
3,123.0568 |
1.0529 USDT |
0.8880 USDT |
1.0861 USDT |
1.0620 USDT |
| 2019-09-11 |
1.0709 USDT |
3,507.1636 |
1.0926 USDT |
1.0200 USDT |
1.0976 USDT |
1.0529 USDT |
| 2019-09-10 |
1.0924 USDT |
18,015.1366 |
1.1104 USDT |
1.0501 USDT |
1.1104 USDT |
1.0881 USDT |
| 2019-09-09 |
1.1039 USDT |
54,624.4387 |
1.1429 USDT |
1.0105 USDT |
1.1438 USDT |
1.1094 USDT |
| 2019-09-08 |
1.1410 USDT |
15,432.6244 |
1.1481 USDT |
1.1151 USDT |
1.1550 USDT |
1.1429 USDT |
| 2019-09-07 |
1.1246 USDT |
17,092.0217 |
1.1093 USDT |
1.0043 USDT |
1.1550 USDT |
1.1481 USDT |
| 2019-09-06 |
1.0747 USDT |
62,156.6048 |
1.1379 USDT |
0.7000 USDT |
1.1899 USDT |
1.1013 USDT |
| 2019-09-05 |
1.1214 USDT |
22,843.3864 |
1.1674 USDT |
1.0857 USDT |
1.1900 USDT |
1.1379 USDT |
| 2019-09-04 |
1.2047 USDT |
475,226.2077 |
1.2346 USDT |
1.1315 USDT |
1.2358 USDT |
1.1674 USDT |
| 2019-09-03 |
1.1836 USDT |
2,285,194.9232 |
1.1544 USDT |
1.0724 USDT |
1.2421 USDT |
1.2346 USDT |
| 2019-09-02 |
1.1551 USDT |
845,969.5396 |
1.1600 USDT |
1.1400 USDT |
1.1699 USDT |
1.1529 USDT |