Identifier on Kucoin: LUNA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-28 |
0.4098 USDT |
330,220.9886 |
0.4168 USDT |
0.4021 USDT |
0.4183 USDT |
0.4130 USDT |
| 2023-08-27 |
0.4146 USDT |
155,469.4931 |
0.4142 USDT |
0.4109 USDT |
0.4174 USDT |
0.4156 USDT |
| 2023-08-26 |
0.4162 USDT |
216,353.9628 |
0.4207 USDT |
0.4105 USDT |
0.4208 USDT |
0.4115 USDT |
| 2023-08-25 |
0.4155 USDT |
566,085.0245 |
0.4197 USDT |
0.4094 USDT |
0.4252 USDT |
0.4180 USDT |
| 2023-08-24 |
0.4267 USDT |
315,598.8640 |
0.4356 USDT |
0.4132 USDT |
0.4361 USDT |
0.4167 USDT |
| 2023-08-23 |
0.4304 USDT |
200,056.4519 |
0.4269 USDT |
0.4199 USDT |
0.4401 USDT |
0.4378 USDT |
| 2023-08-22 |
0.4205 USDT |
296,861.5528 |
0.4355 USDT |
0.4084 USDT |
0.4371 USDT |
0.4157 USDT |
| 2023-08-21 |
0.4332 USDT |
444,695.4893 |
0.4444 USDT |
0.4181 USDT |
0.4452 USDT |
0.4360 USDT |
| 2023-08-20 |
0.4452 USDT |
382,500.8351 |
0.4473 USDT |
0.4385 USDT |
0.4499 USDT |
0.4437 USDT |
| 2023-08-19 |
0.4406 USDT |
469,567.1374 |
0.4289 USDT |
0.4289 USDT |
0.4508 USDT |
0.4475 USDT |
| 2023-08-18 |
0.4238 USDT |
833,383.8094 |
0.4217 USDT |
0.4150 USDT |
0.4326 USDT |
0.4291 USDT |
| 2023-08-17 |
0.4786 USDT |
581,018.9560 |
0.4750 USDT |
0.4652 USDT |
0.4874 USDT |
0.4805 USDT |
| 2023-08-16 |
0.4891 USDT |
960,567.0176 |
0.4983 USDT |
0.4628 USDT |
0.5018 USDT |
0.4742 USDT |
| 2023-08-15 |
0.5050 USDT |
1,516,482.2311 |
0.5637 USDT |
0.4428 USDT |
0.5642 USDT |
0.5030 USDT |
| 2023-08-14 |
0.5600 USDT |
185,980.1496 |
0.5592 USDT |
0.5536 USDT |
0.5669 USDT |
0.5631 USDT |
| 2023-08-13 |
0.5637 USDT |
220,874.1629 |
0.5629 USDT |
0.5608 USDT |
0.5675 USDT |
0.5608 USDT |
| 2023-08-12 |
0.5628 USDT |
173,822.7089 |
0.5598 USDT |
0.5586 USDT |
0.5696 USDT |
0.5637 USDT |
| 2023-08-11 |
0.5606 USDT |
152,981.1582 |
0.5613 USDT |
0.5560 USDT |
0.5661 USDT |
0.5589 USDT |
| 2023-08-10 |
0.5618 USDT |
312,041.9219 |
0.5660 USDT |
0.5579 USDT |
0.5671 USDT |
0.5610 USDT |
| 2023-08-09 |
0.5630 USDT |
220,603.2567 |
0.5633 USDT |
0.5575 USDT |
0.5677 USDT |
0.5594 USDT |
| 2023-08-08 |
0.5619 USDT |
247,351.8735 |
0.5611 USDT |
0.5552 USDT |
0.5699 USDT |
0.5645 USDT |
| 2023-08-07 |
0.5578 USDT |
494,806.6740 |
0.5674 USDT |
0.5348 USDT |
0.5741 USDT |
0.5603 USDT |
| 2023-08-06 |
0.5661 USDT |
607,774.2547 |
0.5601 USDT |
0.5556 USDT |
0.5783 USDT |
0.5664 USDT |
| 2023-08-05 |
0.5587 USDT |
533,837.7391 |
0.5600 USDT |
0.5508 USDT |
0.5646 USDT |
0.5594 USDT |
| 2023-08-04 |
0.5576 USDT |
653,208.5256 |
0.5555 USDT |
0.5458 USDT |
0.5711 USDT |
0.5556 USDT |
| 2023-08-03 |
0.5631 USDT |
498,018.9036 |
0.5670 USDT |
0.5536 USDT |
0.5727 USDT |
0.5556 USDT |
| 2023-08-02 |
0.5742 USDT |
823,662.4016 |
0.5819 USDT |
0.5607 USDT |
0.5848 USDT |
0.5728 USDT |
| 2023-08-01 |
0.5665 USDT |
647,347.0757 |
0.5802 USDT |
0.5456 USDT |
0.5843 USDT |
0.5752 USDT |
| 2023-07-31 |
0.5858 USDT |
286,122.4951 |
0.5913 USDT |
0.5739 USDT |
0.5963 USDT |
0.5822 USDT |
| 2023-07-30 |
0.5932 USDT |
514,482.6707 |
0.6095 USDT |
0.5722 USDT |
0.6161 USDT |
0.5872 USDT |
| 2023-07-29 |
0.6076 USDT |
202,902.1242 |
0.6075 USDT |
0.6042 USDT |
0.6120 USDT |
0.6089 USDT |
| 2023-07-28 |
0.6054 USDT |
348,253.1927 |
0.6041 USDT |
0.5973 USDT |
0.6119 USDT |
0.6077 USDT |
| 2023-07-27 |
0.6068 USDT |
450,363.4670 |
0.6047 USDT |
0.5957 USDT |
0.6159 USDT |
0.6030 USDT |
| 2023-07-26 |
0.6021 USDT |
1,024,492.2030 |
0.6081 USDT |
0.5505 USDT |
0.6623 USDT |
0.6110 USDT |
| 2023-07-25 |
0.6129 USDT |
810,720.0655 |
0.6186 USDT |
0.6019 USDT |
0.6255 USDT |
0.6057 USDT |
| 2023-07-24 |
0.6258 USDT |
1,232,472.1995 |
0.6659 USDT |
0.5762 USDT |
0.6697 USDT |
0.6178 USDT |