Identifier on Kucoin: LUNA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-29 |
0.8716 USDT |
473,476.5053 |
0.8821 USDT |
0.8579 USDT |
0.8853 USDT |
0.8673 USDT |
| 2023-05-28 |
0.8680 USDT |
284,491.4757 |
0.8604 USDT |
0.8560 USDT |
0.8898 USDT |
0.8818 USDT |
| 2023-05-27 |
0.8567 USDT |
328,830.3910 |
0.8615 USDT |
0.8492 USDT |
0.8642 USDT |
0.8555 USDT |
| 2023-05-26 |
0.8587 USDT |
319,924.8081 |
0.8607 USDT |
0.8492 USDT |
0.8686 USDT |
0.8686 USDT |
| 2023-05-25 |
0.8438 USDT |
326,062.6513 |
0.8583 USDT |
0.8196 USDT |
0.8669 USDT |
0.8565 USDT |
| 2023-05-24 |
0.8670 USDT |
467,850.8101 |
0.9118 USDT |
0.8352 USDT |
0.9131 USDT |
0.8641 USDT |
| 2023-05-23 |
0.9101 USDT |
211,988.2850 |
0.8992 USDT |
0.8929 USDT |
0.9208 USDT |
0.9120 USDT |
| 2023-05-22 |
0.8940 USDT |
189,342.2471 |
0.9027 USDT |
0.8762 USDT |
0.9063 USDT |
0.9018 USDT |
| 2023-05-21 |
0.9146 USDT |
148,294.3442 |
0.9300 USDT |
0.9012 USDT |
0.9327 USDT |
0.9068 USDT |
| 2023-05-20 |
0.9247 USDT |
167,919.3102 |
0.9248 USDT |
0.9127 USDT |
0.9338 USDT |
0.9274 USDT |
| 2023-05-19 |
0.9329 USDT |
60,377.7842 |
0.9332 USDT |
0.9263 USDT |
0.9378 USDT |
0.9314 USDT |
| 2023-05-18 |
0.9377 USDT |
270,533.1084 |
0.9593 USDT |
0.9193 USDT |
0.9614 USDT |
0.9283 USDT |
| 2023-05-17 |
0.9420 USDT |
674,490.4051 |
0.9395 USDT |
0.9193 USDT |
0.9677 USDT |
0.9601 USDT |
| 2023-05-16 |
0.9343 USDT |
504,895.8083 |
0.9434 USDT |
0.9213 USDT |
0.9539 USDT |
0.9300 USDT |
| 2023-05-15 |
0.9414 USDT |
677,633.3705 |
0.9358 USDT |
0.9172 USDT |
0.9552 USDT |
0.9440 USDT |
| 2023-05-14 |
0.9263 USDT |
589,299.9889 |
0.9190 USDT |
0.9026 USDT |
0.9471 USDT |
0.9353 USDT |
| 2023-05-13 |
0.9175 USDT |
597,568.4469 |
0.9382 USDT |
0.9042 USDT |
0.9490 USDT |
0.9124 USDT |
| 2023-05-12 |
0.9129 USDT |
1,800,137.8469 |
0.9221 USDT |
0.8843 USDT |
0.9439 USDT |
0.9186 USDT |
| 2023-05-11 |
0.9382 USDT |
1,549,373.1364 |
0.9966 USDT |
0.8288 USDT |
0.9991 USDT |
0.9243 USDT |
| 2023-05-10 |
0.9854 USDT |
3,556,025.3906 |
0.9888 USDT |
0.9043 USDT |
1.0460 USDT |
0.9976 USDT |
| 2023-05-09 |
0.9526 USDT |
749,838.2059 |
0.9553 USDT |
0.9280 USDT |
0.9769 USDT |
0.9755 USDT |
| 2023-05-08 |
1.0008 USDT |
1,891,964.5817 |
1.1106 USDT |
0.9059 USDT |
1.1167 USDT |
0.9560 USDT |
| 2023-05-07 |
1.1240 USDT |
338,258.5650 |
1.1309 USDT |
1.1105 USDT |
1.1385 USDT |
1.1175 USDT |
| 2023-05-06 |
1.1540 USDT |
1,155,696.0203 |
1.2004 USDT |
1.0950 USDT |
1.2089 USDT |
1.1257 USDT |
| 2023-05-05 |
1.2174 USDT |
601,152.2886 |
1.2229 USDT |
1.1831 USDT |
1.2356 USDT |
1.2115 USDT |
| 2023-05-04 |
1.2246 USDT |
377,770.5263 |
1.2257 USDT |
1.2104 USDT |
1.2420 USDT |
1.2183 USDT |
| 2023-05-03 |
1.2145 USDT |
633,593.5218 |
1.2326 USDT |
1.1948 USDT |
1.2343 USDT |
1.2286 USDT |
| 2023-05-02 |
1.2318 USDT |
465,845.7697 |
1.2273 USDT |
1.2183 USDT |
1.2428 USDT |
1.2372 USDT |
| 2023-05-01 |
1.2330 USDT |
848,796.8904 |
1.2452 USDT |
1.2027 USDT |
1.2538 USDT |
1.2140 USDT |
| 2023-04-30 |
1.2589 USDT |
962,772.1663 |
1.2701 USDT |
1.2357 USDT |
1.2746 USDT |
1.2519 USDT |
| 2023-04-29 |
1.2915 USDT |
1,262,291.2538 |
1.3011 USDT |
1.2450 USDT |
1.3247 USDT |
1.2693 USDT |
| 2023-04-28 |
1.2677 USDT |
1,873,231.0250 |
1.2566 USDT |
1.2355 USDT |
1.2988 USDT |
1.2874 USDT |
| 2023-04-27 |
1.2477 USDT |
1,215,035.3828 |
1.2332 USDT |
1.2272 USDT |
1.2662 USDT |
1.2524 USDT |
| 2023-04-26 |
1.2462 USDT |
1,878,359.8872 |
1.2657 USDT |
1.1385 USDT |
1.3080 USDT |
1.2293 USDT |
| 2023-04-25 |
1.2500 USDT |
660,048.3663 |
1.2637 USDT |
1.2280 USDT |
1.2716 USDT |
1.2591 USDT |
| 2023-04-24 |
1.2465 USDT |
1,298,205.5541 |
1.2358 USDT |
1.2201 USDT |
1.2732 USDT |
1.2594 USDT |
| 2023-04-23 |
1.2522 USDT |
1,586,921.8581 |
1.2459 USDT |
1.2055 USDT |
1.3016 USDT |
1.2247 USDT |
| 2023-04-22 |
1.2233 USDT |
483,700.1196 |
1.2108 USDT |
1.2017 USDT |
1.2407 USDT |
1.2342 USDT |
| 2023-04-21 |
1.2654 USDT |
535,578.8179 |
1.2728 USDT |
1.2491 USDT |
1.2790 USDT |
1.2628 USDT |
| 2023-04-20 |
1.2880 USDT |
1,607,587.1368 |
1.2821 USDT |
1.2417 USDT |
1.3289 USDT |
1.2613 USDT |
| 2023-04-19 |
1.3365 USDT |
2,451,047.0423 |
1.4347 USDT |
1.2734 USDT |
1.4385 USDT |
1.2963 USDT |
| 2023-04-18 |
1.3981 USDT |
945,073.3800 |
1.3705 USDT |
1.3602 USDT |
1.4307 USDT |
1.3994 USDT |
| 2023-04-17 |
1.3832 USDT |
1,032,857.5855 |
1.4162 USDT |
1.3491 USDT |
1.4229 USDT |
1.3721 USDT |
| 2023-04-16 |
1.4117 USDT |
892,095.5502 |
1.4092 USDT |
1.3803 USDT |
1.4357 USDT |
1.4230 USDT |
| 2023-04-15 |
1.4179 USDT |
1,156,139.4519 |
1.4185 USDT |
1.3928 USDT |
1.4601 USDT |
1.4040 USDT |
| 2023-04-14 |
1.4252 USDT |
2,507,514.7004 |
1.4062 USDT |
1.3732 USDT |
1.4814 USDT |
1.4217 USDT |
| 2023-04-13 |
1.4200 USDT |
3,064,842.7645 |
1.4134 USDT |
1.3825 USDT |
1.4534 USDT |
1.4057 USDT |
| 2023-04-12 |
1.4060 USDT |
4,198,074.7412 |
1.3554 USDT |
1.2685 USDT |
1.5900 USDT |
1.4307 USDT |
| 2023-04-11 |
1.3446 USDT |
1,124,475.3054 |
1.3224 USDT |
1.3127 USDT |
1.3847 USDT |
1.3459 USDT |
| 2023-04-10 |
1.3156 USDT |
958,036.3017 |
1.3318 USDT |
1.2850 USDT |
1.3455 USDT |
1.3210 USDT |