Identifier on Kucoin: LUNA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
0.2094 USDT |
1,625,845.2200 |
0.1998 USDT |
0.1973 USDT |
0.2219 USDT |
0.2143 USDT |
| 2025-03-14 |
0.1983 USDT |
1,414,963.6012 |
0.1907 USDT |
0.1896 USDT |
0.2035 USDT |
0.2011 USDT |
| 2025-03-13 |
0.1932 USDT |
1,262,069.2136 |
0.1933 USDT |
0.1893 USDT |
0.1968 USDT |
0.1913 USDT |
| 2025-03-12 |
0.1923 USDT |
2,279,264.4074 |
0.1827 USDT |
0.1803 USDT |
0.2009 USDT |
0.1920 USDT |
| 2025-03-11 |
0.1761 USDT |
2,147,714.0785 |
0.1733 USDT |
0.1601 USDT |
0.1872 USDT |
0.1869 USDT |
| 2025-03-10 |
0.1815 USDT |
1,141,917.7442 |
0.1804 USDT |
0.1666 USDT |
0.1919 USDT |
0.1746 USDT |
| 2025-03-09 |
0.1886 USDT |
1,117,493.7403 |
0.1991 USDT |
0.1753 USDT |
0.2012 USDT |
0.1828 USDT |
| 2025-03-08 |
0.2012 USDT |
735,613.3067 |
0.2052 USDT |
0.1970 USDT |
0.2059 USDT |
0.1990 USDT |
| 2025-03-07 |
0.2092 USDT |
1,561,400.3137 |
0.2077 USDT |
0.1972 USDT |
0.2156 USDT |
0.2066 USDT |
| 2025-03-06 |
0.2142 USDT |
519,982.0473 |
0.2147 USDT |
0.2085 USDT |
0.2200 USDT |
0.2130 USDT |
| 2025-03-05 |
0.2103 USDT |
762,574.7134 |
0.2082 USDT |
0.2039 USDT |
0.2162 USDT |
0.2140 USDT |
| 2025-03-04 |
0.2035 USDT |
919,341.5715 |
0.2118 USDT |
0.1948 USDT |
0.2129 USDT |
0.2039 USDT |
| 2025-03-03 |
0.2302 USDT |
1,411,512.2441 |
0.2480 USDT |
0.2101 USDT |
0.2484 USDT |
0.2137 USDT |
| 2025-03-02 |
0.2328 USDT |
1,661,807.1317 |
0.2255 USDT |
0.2214 USDT |
0.2490 USDT |
0.2478 USDT |
| 2025-03-01 |
0.2257 USDT |
596,033.8826 |
0.2296 USDT |
0.2192 USDT |
0.2318 USDT |
0.2256 USDT |
| 2025-02-28 |
0.2207 USDT |
896,217.3855 |
0.2298 USDT |
0.2108 USDT |
0.2309 USDT |
0.2289 USDT |
| 2025-02-27 |
0.2327 USDT |
226,200.6558 |
0.2290 USDT |
0.2270 USDT |
0.2366 USDT |
0.2362 USDT |
| 2025-02-26 |
0.2268 USDT |
687,164.4258 |
0.2269 USDT |
0.2196 USDT |
0.2324 USDT |
0.2282 USDT |
| 2025-02-25 |
0.2148 USDT |
1,333,044.0229 |
0.2187 USDT |
0.2030 USDT |
0.2291 USDT |
0.2277 USDT |
| 2025-02-24 |
0.2409 USDT |
738,936.0671 |
0.2516 USDT |
0.2309 USDT |
0.2531 USDT |
0.2359 USDT |
| 2025-02-23 |
0.2545 USDT |
384,560.4065 |
0.2572 USDT |
0.2477 USDT |
0.2598 USDT |
0.2481 USDT |
| 2025-02-22 |
0.2527 USDT |
631,927.8455 |
0.2474 USDT |
0.2463 USDT |
0.2582 USDT |
0.2553 USDT |
| 2025-02-21 |
0.2612 USDT |
617,666.1042 |
0.2581 USDT |
0.2530 USDT |
0.2691 USDT |
0.2552 USDT |
| 2025-02-20 |
0.2551 USDT |
277,193.0096 |
0.2537 USDT |
0.2525 USDT |
0.2591 USDT |
0.2560 USDT |
| 2025-02-19 |
0.2501 USDT |
637,478.8715 |
0.2469 USDT |
0.2428 USDT |
0.2550 USDT |
0.2503 USDT |
| 2025-02-18 |
0.2479 USDT |
938,152.5435 |
0.2638 USDT |
0.2353 USDT |
0.2643 USDT |
0.2424 USDT |
| 2025-02-17 |
0.2666 USDT |
615,514.0560 |
0.2654 USDT |
0.2546 USDT |
0.2743 USDT |
0.2639 USDT |
| 2025-02-16 |
0.2700 USDT |
943,779.4097 |
0.2651 USDT |
0.2615 USDT |
0.2804 USDT |
0.2642 USDT |
| 2025-02-15 |
0.2677 USDT |
548,781.6989 |
0.2701 USDT |
0.2611 USDT |
0.2738 USDT |
0.2647 USDT |
| 2025-02-14 |
0.2684 USDT |
456,349.9180 |
0.2649 USDT |
0.2637 USDT |
0.2742 USDT |
0.2702 USDT |
| 2025-02-13 |
0.2703 USDT |
625,925.5826 |
0.2780 USDT |
0.2594 USDT |
0.2818 USDT |
0.2641 USDT |
| 2025-02-12 |
0.2671 USDT |
2,080,925.2063 |
0.2626 USDT |
0.2537 USDT |
0.2806 USDT |
0.2758 USDT |
| 2025-02-11 |
0.2645 USDT |
1,267,366.5384 |
0.2653 USDT |
0.2544 USDT |
0.2724 USDT |
0.2640 USDT |
| 2025-02-10 |
0.2538 USDT |
1,052,292.6300 |
0.2523 USDT |
0.2449 USDT |
0.2592 USDT |
0.2574 USDT |
| 2025-02-09 |
0.2575 USDT |
1,717,134.3883 |
0.2552 USDT |
0.2508 USDT |
0.2641 USDT |
0.2514 USDT |
| 2025-02-08 |
0.2460 USDT |
1,356,343.1594 |
0.2413 USDT |
0.2381 USDT |
0.2575 USDT |
0.2558 USDT |
| 2025-02-07 |
0.2479 USDT |
1,851,835.5160 |
0.2371 USDT |
0.2340 USDT |
0.2568 USDT |
0.2349 USDT |
| 2025-02-06 |
0.2510 USDT |
4,844,545.2447 |
0.2496 USDT |
0.2347 USDT |
0.2656 USDT |
0.2357 USDT |
| 2025-02-05 |
0.2681 USDT |
7,742,675.9838 |
0.2415 USDT |
0.2379 USDT |
0.2921 USDT |
0.2568 USDT |
| 2025-02-04 |
0.2441 USDT |
1,783,537.4040 |
0.2590 USDT |
0.2333 USDT |
0.2607 USDT |
0.2379 USDT |
| 2025-02-03 |
0.2197 USDT |
8,842,428.2492 |
0.2603 USDT |
0.1784 USDT |
0.2603 USDT |
0.2443 USDT |
| 2025-02-02 |
0.2805 USDT |
1,680,209.2505 |
0.2946 USDT |
0.2572 USDT |
0.3019 USDT |
0.2679 USDT |
| 2025-02-01 |
0.3198 USDT |
586,101.2088 |
0.3269 USDT |
0.3107 USDT |
0.3306 USDT |
0.3132 USDT |
| 2025-01-31 |
0.3300 USDT |
871,037.9469 |
0.3244 USDT |
0.3189 USDT |
0.3426 USDT |
0.3269 USDT |
| 2025-01-30 |
0.3208 USDT |
1,231,480.7620 |
0.3113 USDT |
0.3085 USDT |
0.3289 USDT |
0.3260 USDT |
| 2025-01-29 |
0.3108 USDT |
1,146,839.0694 |
0.3024 USDT |
0.3012 USDT |
0.3229 USDT |
0.3130 USDT |
| 2025-01-28 |
0.3193 USDT |
734,203.1789 |
0.3241 USDT |
0.3120 USDT |
0.3295 USDT |
0.3131 USDT |
| 2025-01-27 |
0.3135 USDT |
2,401,506.6785 |
0.3329 USDT |
0.2998 USDT |
0.3332 USDT |
0.3144 USDT |
| 2025-01-26 |
0.3467 USDT |
1,131,705.0673 |
0.3420 USDT |
0.3412 USDT |
0.3493 USDT |
0.3480 USDT |
| 2025-01-25 |
0.3372 USDT |
609,351.1476 |
0.3371 USDT |
0.3316 USDT |
0.3442 USDT |
0.3408 USDT |