Identifier on Kucoin: LUNA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-03 |
0.4330 USDT |
1,716.8427 |
0.4333 USDT |
0.4242 USDT |
0.4359 USDT |
0.4253 USDT |
| 2019-11-02 |
0.4335 USDT |
5,010.3990 |
0.4333 USDT |
0.4240 USDT |
0.4393 USDT |
0.4333 USDT |
| 2019-11-01 |
0.4363 USDT |
8,568.5639 |
0.4299 USDT |
0.4205 USDT |
0.4641 USDT |
0.4333 USDT |
| 2019-10-31 |
0.4425 USDT |
7,872.9362 |
0.4348 USDT |
0.4203 USDT |
0.4720 USDT |
0.4299 USDT |
| 2019-10-30 |
0.4379 USDT |
6,090.0986 |
0.4488 USDT |
0.4228 USDT |
0.4678 USDT |
0.4348 USDT |
| 2019-10-29 |
0.4484 USDT |
2,482.9945 |
0.4352 USDT |
0.4310 USDT |
0.4605 USDT |
0.4488 USDT |
| 2019-10-28 |
0.4453 USDT |
9,693.2768 |
0.4624 USDT |
0.4315 USDT |
0.4706 USDT |
0.4352 USDT |
| 2019-10-27 |
0.4591 USDT |
8,611.2613 |
0.4664 USDT |
0.4311 USDT |
0.4664 USDT |
0.4624 USDT |
| 2019-10-26 |
0.4707 USDT |
8,233.7682 |
0.4819 USDT |
0.4418 USDT |
0.4952 USDT |
0.4659 USDT |
| 2019-10-25 |
0.4517 USDT |
87,743.0811 |
0.4558 USDT |
0.4207 USDT |
0.4951 USDT |
0.4819 USDT |
| 2019-10-24 |
0.4546 USDT |
71,787.4770 |
0.4612 USDT |
0.1000 USDT |
0.4674 USDT |
0.4544 USDT |
| 2019-10-23 |
0.4623 USDT |
1,910.7503 |
0.4753 USDT |
0.4407 USDT |
0.4810 USDT |
0.4612 USDT |
| 2019-10-22 |
0.4844 USDT |
33,275.4931 |
0.4837 USDT |
0.4683 USDT |
0.4928 USDT |
0.4770 USDT |
| 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 |