Identifier on Kucoin: LUNA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-07 |
1.0378 USDT |
4,006,498.7356 |
1.0372 USDT |
0.9831 USDT |
1.0885 USDT |
0.9957 USDT |
| 2023-12-06 |
1.0802 USDT |
8,208,498.4563 |
1.1567 USDT |
1.0041 USDT |
1.1817 USDT |
1.0614 USDT |
| 2023-12-05 |
1.1551 USDT |
11,084,333.7991 |
1.2560 USDT |
1.0648 USDT |
1.2855 USDT |
1.1439 USDT |
| 2023-12-04 |
1.0806 USDT |
27,784,533.0202 |
0.8977 USDT |
0.8958 USDT |
1.2577 USDT |
1.2448 USDT |
| 2023-12-03 |
0.8492 USDT |
5,381,125.8965 |
0.8068 USDT |
0.7966 USDT |
0.8898 USDT |
0.8492 USDT |
| 2023-12-02 |
0.8068 USDT |
2,598,951.5040 |
0.7953 USDT |
0.7866 USDT |
0.8302 USDT |
0.8068 USDT |
| 2023-12-01 |
0.7811 USDT |
4,434,497.1919 |
0.7347 USDT |
0.7292 USDT |
0.8200 USDT |
0.7922 USDT |
| 2023-11-30 |
0.7456 USDT |
2,883,002.1278 |
0.7509 USDT |
0.7253 USDT |
0.7818 USDT |
0.7320 USDT |
| 2023-11-29 |
0.7795 USDT |
6,768,986.0916 |
0.7630 USDT |
0.7485 USDT |
0.8166 USDT |
0.7533 USDT |
| 2023-11-28 |
0.7376 USDT |
8,411,799.1709 |
0.7408 USDT |
0.6847 USDT |
0.7988 USDT |
0.7549 USDT |
| 2023-11-27 |
0.8211 USDT |
21,300,945.2768 |
0.7804 USDT |
0.7091 USDT |
0.9319 USDT |
0.7413 USDT |
| 2023-11-26 |
0.7455 USDT |
15,140,242.0094 |
0.6675 USDT |
0.6535 USDT |
0.8395 USDT |
0.7764 USDT |
| 2023-11-25 |
0.6606 USDT |
3,958,410.7380 |
0.6305 USDT |
0.6269 USDT |
0.6900 USDT |
0.6578 USDT |
| 2023-11-24 |
0.6410 USDT |
1,668,909.1050 |
0.6317 USDT |
0.6278 USDT |
0.6651 USDT |
0.6333 USDT |
| 2023-11-23 |
0.6392 USDT |
1,757,668.1953 |
0.6330 USDT |
0.6214 USDT |
0.6674 USDT |
0.6310 USDT |
| 2023-11-22 |
0.6263 USDT |
4,950,691.3419 |
0.5617 USDT |
0.5606 USDT |
0.6589 USDT |
0.6303 USDT |
| 2023-11-21 |
0.5993 USDT |
3,083,472.4151 |
0.6220 USDT |
0.5743 USDT |
0.6341 USDT |
0.5817 USDT |
| 2023-11-20 |
0.6438 USDT |
2,581,199.8124 |
0.6524 USDT |
0.6142 USDT |
0.6650 USDT |
0.6239 USDT |
| 2023-11-19 |
0.6443 USDT |
1,716,566.3355 |
0.6432 USDT |
0.6258 USDT |
0.6618 USDT |
0.6538 USDT |
| 2023-11-18 |
0.6439 USDT |
3,598,572.7296 |
0.6539 USDT |
0.5944 USDT |
0.6823 USDT |
0.6443 USDT |
| 2023-11-17 |
0.6581 USDT |
4,999,114.9142 |
0.6883 USDT |
0.6196 USDT |
0.7174 USDT |
0.6382 USDT |
| 2023-11-16 |
0.7378 USDT |
5,700,404.6344 |
0.7538 USDT |
0.6800 USDT |
0.8031 USDT |
0.6895 USDT |
| 2023-11-15 |
0.7520 USDT |
5,236,359.2095 |
0.7062 USDT |
0.7040 USDT |
0.7947 USDT |
0.7424 USDT |
| 2023-11-14 |
0.7264 USDT |
5,493,548.5279 |
0.7210 USDT |
0.6661 USDT |
0.7790 USDT |
0.7067 USDT |
| 2023-11-13 |
0.7913 USDT |
9,780,375.8530 |
0.7927 USDT |
0.7261 USDT |
0.8555 USDT |
0.7315 USDT |
| 2023-11-12 |
0.7632 USDT |
10,634,984.6617 |
0.7260 USDT |
0.6460 USDT |
0.8656 USDT |
0.7983 USDT |
| 2023-11-11 |
0.7342 USDT |
15,719,342.2552 |
0.8434 USDT |
0.6440 USDT |
0.8927 USDT |
0.7250 USDT |
| 2023-11-10 |
0.6936 USDT |
19,336,496.5910 |
0.4820 USDT |
0.4810 USDT |
0.9046 USDT |
0.8358 USDT |
| 2023-11-09 |
0.4959 USDT |
3,445,190.0235 |
0.4811 USDT |
0.4145 USDT |
0.5430 USDT |
0.4778 USDT |
| 2023-11-08 |
0.4763 USDT |
932,637.5976 |
0.4661 USDT |
0.4601 USDT |
0.4918 USDT |
0.4847 USDT |
| 2023-11-07 |
0.4673 USDT |
1,201,081.3295 |
0.4787 USDT |
0.4434 USDT |
0.4818 USDT |
0.4684 USDT |
| 2023-11-06 |
0.4655 USDT |
1,665,911.5023 |
0.4559 USDT |
0.4511 USDT |
0.4760 USDT |
0.4732 USDT |
| 2023-11-05 |
0.4567 USDT |
1,701,235.7959 |
0.4495 USDT |
0.4436 USDT |
0.4700 USDT |
0.4547 USDT |
| 2023-11-04 |
0.4447 USDT |
681,292.0134 |
0.4444 USDT |
0.4384 USDT |
0.4503 USDT |
0.4476 USDT |
| 2023-11-03 |
0.4379 USDT |
1,267,809.7029 |
0.4492 USDT |
0.4258 USDT |
0.4505 USDT |
0.4439 USDT |
| 2023-11-02 |
0.4543 USDT |
1,995,521.0016 |
0.4633 USDT |
0.4370 USDT |
0.4712 USDT |
0.4503 USDT |
| 2023-11-01 |
0.4461 USDT |
3,501,001.0975 |
0.4555 USDT |
0.4332 USDT |
0.4682 USDT |
0.4628 USDT |
| 2023-10-31 |
0.4643 USDT |
2,911,649.6401 |
0.4784 USDT |
0.4363 USDT |
0.4869 USDT |
0.4541 USDT |
| 2023-10-30 |
0.4777 USDT |
2,656,102.9344 |
0.4704 USDT |
0.4638 USDT |
0.4925 USDT |
0.4750 USDT |
| 2023-10-29 |
0.4704 USDT |
2,060,823.3509 |
0.4731 USDT |
0.4551 USDT |
0.4790 USDT |
0.4706 USDT |
| 2023-10-28 |
0.4736 USDT |
3,073,839.5136 |
0.4416 USDT |
0.4409 USDT |
0.4943 USDT |
0.4699 USDT |
| 2023-10-27 |
0.4467 USDT |
1,336,985.1587 |
0.4511 USDT |
0.4343 USDT |
0.4603 USDT |
0.4421 USDT |
| 2023-10-26 |
0.4503 USDT |
2,507,625.2295 |
0.4562 USDT |
0.4272 USDT |
0.4672 USDT |
0.4535 USDT |
| 2023-10-25 |
0.4555 USDT |
1,840,418.8221 |
0.4407 USDT |
0.4273 USDT |
0.4792 USDT |
0.4506 USDT |
| 2023-10-24 |
0.4401 USDT |
4,157,850.6580 |
0.4316 USDT |
0.4190 USDT |
0.4559 USDT |
0.4427 USDT |
| 2023-10-23 |
0.4154 USDT |
1,471,965.5354 |
0.4158 USDT |
0.4084 USDT |
0.4213 USDT |
0.4187 USDT |
| 2023-10-22 |
0.4098 USDT |
602,123.6898 |
0.4153 USDT |
0.4000 USDT |
0.4180 USDT |
0.4094 USDT |
| 2023-10-21 |
0.4135 USDT |
1,422,516.2249 |
0.4052 USDT |
0.4025 USDT |
0.4234 USDT |
0.4152 USDT |
| 2023-10-20 |
0.4039 USDT |
711,191.4960 |
0.3922 USDT |
0.3880 USDT |
0.4180 USDT |
0.4056 USDT |
| 2023-10-19 |
0.3986 USDT |
2,234,150.7772 |
0.4052 USDT |
0.3834 USDT |
0.4057 USDT |
0.3906 USDT |