Identifier on Kucoin: LUNA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-17 |
0.4129 USDT |
1,856,774.2110 |
0.4299 USDT |
0.3967 USDT |
0.4368 USDT |
0.4081 USDT |
| 2023-10-16 |
0.4262 USDT |
1,829,128.3734 |
0.4101 USDT |
0.4093 USDT |
0.4418 USDT |
0.4253 USDT |
| 2023-10-15 |
0.4110 USDT |
692,227.0190 |
0.4019 USDT |
0.3999 USDT |
0.4192 USDT |
0.4103 USDT |
| 2023-10-14 |
0.4050 USDT |
176,720.1423 |
0.4040 USDT |
0.4025 USDT |
0.4080 USDT |
0.4037 USDT |
| 2023-10-13 |
0.4033 USDT |
432,674.9939 |
0.4022 USDT |
0.3995 USDT |
0.4108 USDT |
0.4037 USDT |
| 2023-10-12 |
0.4011 USDT |
486,664.7064 |
0.4031 USDT |
0.3944 USDT |
0.4046 USDT |
0.4022 USDT |
| 2023-10-11 |
0.4005 USDT |
541,837.8725 |
0.4055 USDT |
0.3915 USDT |
0.4127 USDT |
0.4019 USDT |
| 2023-10-10 |
0.4059 USDT |
789,217.0423 |
0.4043 USDT |
0.3955 USDT |
0.4169 USDT |
0.4036 USDT |
| 2023-10-09 |
0.4037 USDT |
1,909,655.3558 |
0.4244 USDT |
0.3925 USDT |
0.4274 USDT |
0.4053 USDT |
| 2023-10-08 |
0.4289 USDT |
436,598.4002 |
0.4374 USDT |
0.4225 USDT |
0.4386 USDT |
0.4260 USDT |
| 2023-10-07 |
0.4374 USDT |
375,308.3789 |
0.4413 USDT |
0.4301 USDT |
0.4440 USDT |
0.4312 USDT |
| 2023-10-06 |
0.4418 USDT |
1,075,628.3100 |
0.4289 USDT |
0.4271 USDT |
0.4589 USDT |
0.4423 USDT |
| 2023-10-05 |
0.4369 USDT |
617,087.5784 |
0.4409 USDT |
0.4265 USDT |
0.4454 USDT |
0.4320 USDT |
| 2023-10-04 |
0.4361 USDT |
1,265,535.6315 |
0.4526 USDT |
0.4126 USDT |
0.4526 USDT |
0.4413 USDT |
| 2023-10-03 |
0.4616 USDT |
934,495.8099 |
0.4701 USDT |
0.4500 USDT |
0.4712 USDT |
0.4524 USDT |
| 2023-10-02 |
0.4903 USDT |
2,554,898.9835 |
0.4958 USDT |
0.4518 USDT |
0.5246 USDT |
0.4688 USDT |
| 2023-10-01 |
0.4862 USDT |
2,015,028.9731 |
0.4804 USDT |
0.4756 USDT |
0.4986 USDT |
0.4841 USDT |
| 2023-09-30 |
0.4939 USDT |
3,102,329.3426 |
0.4923 USDT |
0.4778 USDT |
0.5136 USDT |
0.4859 USDT |
| 2023-09-29 |
0.4994 USDT |
4,879,955.9480 |
0.5289 USDT |
0.4732 USDT |
0.5303 USDT |
0.4907 USDT |
| 2023-09-28 |
0.5332 USDT |
9,200,895.3464 |
0.5532 USDT |
0.5011 USDT |
0.5970 USDT |
0.5241 USDT |
| 2023-09-27 |
0.5148 USDT |
10,706,217.8376 |
0.4469 USDT |
0.4290 USDT |
0.5775 USDT |
0.5502 USDT |
| 2023-09-26 |
0.4375 USDT |
2,505,499.9495 |
0.4113 USDT |
0.4113 USDT |
0.4593 USDT |
0.4466 USDT |
| 2023-09-25 |
0.4150 USDT |
1,662,476.2426 |
0.4049 USDT |
0.4005 USDT |
0.4241 USDT |
0.4139 USDT |
| 2023-09-24 |
0.4142 USDT |
3,260,551.1880 |
0.3946 USDT |
0.3922 USDT |
0.4361 USDT |
0.4067 USDT |
| 2023-09-23 |
0.3934 USDT |
389,990.7676 |
0.3920 USDT |
0.3868 USDT |
0.3986 USDT |
0.3918 USDT |
| 2023-09-22 |
0.3978 USDT |
1,252,603.7869 |
0.3929 USDT |
0.3859 USDT |
0.4075 USDT |
0.3906 USDT |
| 2023-09-21 |
0.3875 USDT |
452,607.7316 |
0.3899 USDT |
0.3774 USDT |
0.3979 USDT |
0.3927 USDT |
| 2023-09-20 |
0.3898 USDT |
306,016.9898 |
0.3922 USDT |
0.3856 USDT |
0.3938 USDT |
0.3909 USDT |
| 2023-09-19 |
0.3911 USDT |
353,460.7026 |
0.3902 USDT |
0.3877 USDT |
0.3943 USDT |
0.3922 USDT |
| 2023-09-18 |
0.3962 USDT |
445,044.0703 |
0.3882 USDT |
0.3835 USDT |
0.4064 USDT |
0.3943 USDT |
| 2023-09-17 |
0.3924 USDT |
219,884.0981 |
0.3996 USDT |
0.3864 USDT |
0.3997 USDT |
0.3907 USDT |
| 2023-09-16 |
0.4016 USDT |
308,860.3850 |
0.4012 USDT |
0.3964 USDT |
0.4099 USDT |
0.3977 USDT |
| 2023-09-15 |
0.3930 USDT |
362,967.3864 |
0.3943 USDT |
0.3869 USDT |
0.3982 USDT |
0.3959 USDT |
| 2023-09-14 |
0.3944 USDT |
596,323.1161 |
0.3916 USDT |
0.3892 USDT |
0.4059 USDT |
0.3949 USDT |
| 2023-09-13 |
0.3916 USDT |
447,496.9107 |
0.3906 USDT |
0.3849 USDT |
0.3986 USDT |
0.3914 USDT |
| 2023-09-12 |
0.3938 USDT |
552,504.5302 |
0.3877 USDT |
0.3871 USDT |
0.4038 USDT |
0.3919 USDT |
| 2023-09-11 |
0.3897 USDT |
1,265,932.2455 |
0.4063 USDT |
0.3766 USDT |
0.4094 USDT |
0.3827 USDT |
| 2023-09-10 |
0.4103 USDT |
1,151,671.4826 |
0.4291 USDT |
0.3868 USDT |
0.4377 USDT |
0.4103 USDT |
| 2023-09-09 |
0.4235 USDT |
522,907.0819 |
0.4298 USDT |
0.4171 USDT |
0.4324 USDT |
0.4219 USDT |
| 2023-09-08 |
0.4356 USDT |
1,902,368.1683 |
0.4122 USDT |
0.4080 USDT |
0.4582 USDT |
0.4268 USDT |
| 2023-09-07 |
0.4088 USDT |
264,354.9900 |
0.4096 USDT |
0.4056 USDT |
0.4122 USDT |
0.4085 USDT |
| 2023-09-06 |
0.4097 USDT |
554,658.9079 |
0.4151 USDT |
0.3999 USDT |
0.4196 USDT |
0.4081 USDT |
| 2023-09-05 |
0.4226 USDT |
2,587,388.3853 |
0.4357 USDT |
0.4067 USDT |
0.4504 USDT |
0.4121 USDT |
| 2023-09-04 |
0.4393 USDT |
5,097,953.6022 |
0.3943 USDT |
0.3912 USDT |
0.4797 USDT |
0.4266 USDT |
| 2023-09-03 |
0.3949 USDT |
198,397.6856 |
0.4007 USDT |
0.3885 USDT |
0.4024 USDT |
0.3919 USDT |
| 2023-09-02 |
0.3986 USDT |
252,362.3902 |
0.3947 USDT |
0.3919 USDT |
0.4060 USDT |
0.3991 USDT |
| 2023-09-01 |
0.3995 USDT |
266,557.9344 |
0.4025 USDT |
0.3882 USDT |
0.4070 USDT |
0.3934 USDT |
| 2023-08-31 |
0.4083 USDT |
543,044.2935 |
0.4237 USDT |
0.3920 USDT |
0.4243 USDT |
0.4028 USDT |
| 2023-08-30 |
0.4265 USDT |
445,418.4702 |
0.4344 USDT |
0.4190 USDT |
0.4353 USDT |
0.4243 USDT |
| 2023-08-29 |
0.4208 USDT |
857,133.2062 |
0.4144 USDT |
0.4044 USDT |
0.4391 USDT |
0.4348 USDT |