Identifier on Kucoin: LUNA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-28 |
0.4906 USDT |
2,958,545.5686 |
0.4968 USDT |
0.4736 USDT |
0.5202 USDT |
0.4979 USDT |
| 2024-11-27 |
0.4770 USDT |
2,169,851.5218 |
0.4718 USDT |
0.4667 USDT |
0.4886 USDT |
0.4864 USDT |
| 2024-11-26 |
0.4713 USDT |
2,726,224.6862 |
0.4918 USDT |
0.4496 USDT |
0.5060 USDT |
0.4645 USDT |
| 2024-11-25 |
0.4951 USDT |
3,949,432.2999 |
0.5106 USDT |
0.4688 USDT |
0.5150 USDT |
0.4964 USDT |
| 2024-11-24 |
0.4968 USDT |
6,839,846.9513 |
0.5129 USDT |
0.4419 USDT |
0.5481 USDT |
0.5030 USDT |
| 2024-11-23 |
0.4896 USDT |
4,432,086.4386 |
0.4632 USDT |
0.4591 USDT |
0.5289 USDT |
0.5145 USDT |
| 2024-11-22 |
0.4579 USDT |
7,149,577.5020 |
0.4297 USDT |
0.4248 USDT |
0.5029 USDT |
0.4632 USDT |
| 2024-11-21 |
0.4165 USDT |
2,577,900.7269 |
0.3955 USDT |
0.3806 USDT |
0.4414 USDT |
0.4314 USDT |
| 2024-11-20 |
0.4077 USDT |
1,872,277.6564 |
0.4182 USDT |
0.3786 USDT |
0.4186 USDT |
0.3989 USDT |
| 2024-11-19 |
0.4235 USDT |
1,967,423.7748 |
0.4455 USDT |
0.4087 USDT |
0.4460 USDT |
0.4112 USDT |
| 2024-11-18 |
0.4432 USDT |
2,842,086.1157 |
0.4289 USDT |
0.4243 USDT |
0.4575 USDT |
0.4484 USDT |
| 2024-11-17 |
0.4521 USDT |
4,063,207.7706 |
0.4673 USDT |
0.4279 USDT |
0.4872 USDT |
0.4390 USDT |
| 2024-11-16 |
0.4855 USDT |
16,878,148.8806 |
0.3735 USDT |
0.3711 USDT |
0.5648 USDT |
0.4638 USDT |
| 2024-11-15 |
0.3652 USDT |
773,222.4841 |
0.3595 USDT |
0.3494 USDT |
0.3800 USDT |
0.3733 USDT |
| 2024-11-14 |
0.3774 USDT |
1,603,751.4881 |
0.3728 USDT |
0.3567 USDT |
0.3899 USDT |
0.3666 USDT |
| 2024-11-13 |
0.3753 USDT |
3,810,864.5793 |
0.3900 USDT |
0.3483 USDT |
0.3978 USDT |
0.3645 USDT |
| 2024-11-12 |
0.4011 USDT |
5,144,211.3673 |
0.3992 USDT |
0.3711 USDT |
0.4320 USDT |
0.3827 USDT |
| 2024-11-11 |
0.3874 USDT |
2,016,118.7808 |
0.3861 USDT |
0.3754 USDT |
0.4000 USDT |
0.3964 USDT |
| 2024-11-10 |
0.3780 USDT |
2,177,452.9151 |
0.3653 USDT |
0.3601 USDT |
0.3943 USDT |
0.3845 USDT |
| 2024-11-09 |
0.3588 USDT |
2,860,933.3136 |
0.3446 USDT |
0.3417 USDT |
0.3725 USDT |
0.3597 USDT |
| 2024-11-08 |
0.3431 USDT |
622,862.1816 |
0.3449 USDT |
0.3334 USDT |
0.3494 USDT |
0.3411 USDT |
| 2024-11-07 |
0.3433 USDT |
1,210,166.2334 |
0.3408 USDT |
0.3327 USDT |
0.3514 USDT |
0.3466 USDT |
| 2024-11-06 |
0.3284 USDT |
709,141.9738 |
0.3126 USDT |
0.3126 USDT |
0.3358 USDT |
0.3335 USDT |
| 2024-11-05 |
0.3082 USDT |
344,925.2264 |
0.2983 USDT |
0.2983 USDT |
0.3171 USDT |
0.3128 USDT |
| 2024-11-04 |
0.3053 USDT |
512,526.4643 |
0.3079 USDT |
0.2890 USDT |
0.3142 USDT |
0.2894 USDT |
| 2024-11-03 |
0.3094 USDT |
490,978.4347 |
0.3276 USDT |
0.2949 USDT |
0.3282 USDT |
0.3082 USDT |
| 2024-11-02 |
0.3301 USDT |
340,723.7972 |
0.3347 USDT |
0.3216 USDT |
0.3392 USDT |
0.3274 USDT |
| 2024-11-01 |
0.3372 USDT |
397,039.0917 |
0.3401 USDT |
0.3279 USDT |
0.3481 USDT |
0.3328 USDT |
| 2024-10-31 |
0.3555 USDT |
1,242,565.7831 |
0.3497 USDT |
0.3410 USDT |
0.3681 USDT |
0.3421 USDT |
| 2024-10-30 |
0.3505 USDT |
509,287.8949 |
0.3509 USDT |
0.3433 USDT |
0.3553 USDT |
0.3493 USDT |
| 2024-10-29 |
0.3473 USDT |
455,604.2826 |
0.3403 USDT |
0.3396 USDT |
0.3546 USDT |
0.3510 USDT |
| 2024-10-28 |
0.3358 USDT |
216,958.3882 |
0.3407 USDT |
0.3258 USDT |
0.3421 USDT |
0.3351 USDT |
| 2024-10-27 |
0.3387 USDT |
469,719.0448 |
0.3350 USDT |
0.3317 USDT |
0.3447 USDT |
0.3422 USDT |
| 2024-10-26 |
0.3305 USDT |
489,619.7430 |
0.3235 USDT |
0.3194 USDT |
0.3355 USDT |
0.3334 USDT |
| 2024-10-25 |
0.3616 USDT |
526,925.0536 |
0.3653 USDT |
0.3496 USDT |
0.3685 USDT |
0.3528 USDT |
| 2024-10-24 |
0.3644 USDT |
355,180.5775 |
0.3648 USDT |
0.3585 USDT |
0.3692 USDT |
0.3682 USDT |
| 2024-10-23 |
0.3656 USDT |
988,203.4286 |
0.3825 USDT |
0.3518 USDT |
0.3826 USDT |
0.3630 USDT |
| 2024-10-22 |
0.3876 USDT |
1,653,417.0027 |
0.3743 USDT |
0.3694 USDT |
0.4071 USDT |
0.3815 USDT |
| 2024-10-21 |
0.3797 USDT |
1,056,777.9055 |
0.3852 USDT |
0.3682 USDT |
0.3867 USDT |
0.3749 USDT |
| 2024-10-20 |
0.3760 USDT |
726,865.8448 |
0.3716 USDT |
0.3639 USDT |
0.3877 USDT |
0.3802 USDT |
| 2024-10-19 |
0.3715 USDT |
539,641.6569 |
0.3701 USDT |
0.3668 USDT |
0.3767 USDT |
0.3717 USDT |
| 2024-10-18 |
0.3663 USDT |
560,422.9405 |
0.3637 USDT |
0.3602 USDT |
0.3728 USDT |
0.3671 USDT |
| 2024-10-17 |
0.3638 USDT |
761,966.2294 |
0.3707 USDT |
0.3549 USDT |
0.3733 USDT |
0.3629 USDT |
| 2024-10-16 |
0.3693 USDT |
1,206,527.0435 |
0.3688 USDT |
0.3598 USDT |
0.3787 USDT |
0.3732 USDT |
| 2024-10-15 |
0.3720 USDT |
1,284,937.4573 |
0.3772 USDT |
0.3567 USDT |
0.3888 USDT |
0.3629 USDT |
| 2024-10-14 |
0.3703 USDT |
683,364.9753 |
0.3584 USDT |
0.3556 USDT |
0.3807 USDT |
0.3761 USDT |
| 2024-10-13 |
0.3588 USDT |
358,218.1637 |
0.3631 USDT |
0.3493 USDT |
0.3655 USDT |
0.3530 USDT |
| 2024-10-12 |
0.3650 USDT |
398,415.9907 |
0.3611 USDT |
0.3602 USDT |
0.3701 USDT |
0.3612 USDT |
| 2024-10-11 |
0.3594 USDT |
455,331.2206 |
0.3523 USDT |
0.3500 USDT |
0.3648 USDT |
0.3634 USDT |
| 2024-10-10 |
0.3514 USDT |
306,181.4521 |
0.3537 USDT |
0.3445 USDT |
0.3593 USDT |
0.3447 USDT |