Identifier on Kucoin: LUNA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.3463 USDT |
599,033.1890 |
0.3461 USDT |
0.3348 USDT |
0.3547 USDT |
0.3414 USDT |
| 2025-01-23 |
0.3439 USDT |
576,174.0649 |
0.3485 USDT |
0.3355 USDT |
0.3554 USDT |
0.3463 USDT |
| 2025-01-22 |
0.3569 USDT |
590,811.8559 |
0.3577 USDT |
0.3516 USDT |
0.3637 USDT |
0.3528 USDT |
| 2025-01-21 |
0.3489 USDT |
1,514,131.0805 |
0.3474 USDT |
0.3328 USDT |
0.3670 USDT |
0.3593 USDT |
| 2025-01-20 |
0.3580 USDT |
2,461,604.5797 |
0.3508 USDT |
0.3343 USDT |
0.3791 USDT |
0.3532 USDT |
| 2025-01-19 |
0.3829 USDT |
1,387,511.1956 |
0.4031 USDT |
0.3616 USDT |
0.4143 USDT |
0.3884 USDT |
| 2025-01-18 |
0.4106 USDT |
1,304,735.9016 |
0.4408 USDT |
0.3952 USDT |
0.4456 USDT |
0.3990 USDT |
| 2025-01-17 |
0.4287 USDT |
514,210.9197 |
0.4151 USDT |
0.4151 USDT |
0.4354 USDT |
0.4322 USDT |
| 2025-01-16 |
0.4208 USDT |
1,683,202.3701 |
0.4326 USDT |
0.4070 USDT |
0.4326 USDT |
0.4148 USDT |
| 2025-01-15 |
0.4080 USDT |
534,217.5648 |
0.4048 USDT |
0.3933 USDT |
0.4200 USDT |
0.4167 USDT |
| 2025-01-14 |
0.3985 USDT |
326,189.9493 |
0.3911 USDT |
0.3891 USDT |
0.4041 USDT |
0.4028 USDT |
| 2025-01-13 |
0.3834 USDT |
987,941.5202 |
0.4080 USDT |
0.3626 USDT |
0.4175 USDT |
0.3698 USDT |
| 2025-01-12 |
0.4129 USDT |
237,218.2632 |
0.4157 USDT |
0.4058 USDT |
0.4178 USDT |
0.4150 USDT |
| 2025-01-11 |
0.4158 USDT |
284,153.7725 |
0.4194 USDT |
0.4099 USDT |
0.4224 USDT |
0.4221 USDT |
| 2025-01-10 |
0.4148 USDT |
842,542.8237 |
0.4095 USDT |
0.4042 USDT |
0.4248 USDT |
0.4195 USDT |
| 2025-01-09 |
0.4127 USDT |
2,135,451.7184 |
0.4255 USDT |
0.3980 USDT |
0.4328 USDT |
0.4037 USDT |
| 2025-01-08 |
0.4356 USDT |
2,386,726.5486 |
0.4542 USDT |
0.4094 USDT |
0.4654 USDT |
0.4188 USDT |
| 2025-01-07 |
0.4950 USDT |
3,415,513.9194 |
0.4977 USDT |
0.4667 USDT |
0.5232 USDT |
0.4791 USDT |
| 2025-01-06 |
0.4981 USDT |
2,310,070.1585 |
0.5124 USDT |
0.4872 USDT |
0.5126 USDT |
0.4951 USDT |
| 2025-01-05 |
0.5111 USDT |
5,173,228.8141 |
0.4660 USDT |
0.4546 USDT |
0.5481 USDT |
0.5111 USDT |
| 2025-01-04 |
0.4694 USDT |
996,027.3901 |
0.4694 USDT |
0.4589 USDT |
0.4774 USDT |
0.4662 USDT |
| 2025-01-03 |
0.4584 USDT |
1,264,796.8279 |
0.4523 USDT |
0.4450 USDT |
0.4727 USDT |
0.4662 USDT |
| 2025-01-02 |
0.4424 USDT |
1,100,906.7467 |
0.4308 USDT |
0.4304 USDT |
0.4558 USDT |
0.4458 USDT |
| 2025-01-01 |
0.4220 USDT |
1,407,982.2307 |
0.4143 USDT |
0.4076 USDT |
0.4339 USDT |
0.4313 USDT |
| 2024-12-31 |
0.4222 USDT |
629,105.6606 |
0.4226 USDT |
0.4103 USDT |
0.4337 USDT |
0.4208 USDT |
| 2024-12-30 |
0.4260 USDT |
1,075,880.9287 |
0.4247 USDT |
0.4110 USDT |
0.4394 USDT |
0.4307 USDT |
| 2024-12-29 |
0.4348 USDT |
859,807.8954 |
0.4469 USDT |
0.4184 USDT |
0.4477 USDT |
0.4255 USDT |
| 2024-12-28 |
0.4329 USDT |
1,547,510.6876 |
0.4388 USDT |
0.4251 USDT |
0.4479 USDT |
0.4428 USDT |
| 2024-12-27 |
0.4542 USDT |
4,252,613.7809 |
0.4209 USDT |
0.4200 USDT |
0.4789 USDT |
0.4372 USDT |
| 2024-12-26 |
0.4236 USDT |
732,590.2888 |
0.4401 USDT |
0.4100 USDT |
0.4468 USDT |
0.4112 USDT |
| 2024-12-25 |
0.4468 USDT |
717,455.5030 |
0.4503 USDT |
0.4342 USDT |
0.4572 USDT |
0.4386 USDT |
| 2024-12-24 |
0.4433 USDT |
927,726.8240 |
0.4380 USDT |
0.4260 USDT |
0.4585 USDT |
0.4533 USDT |
| 2024-12-23 |
0.4116 USDT |
859,428.6041 |
0.4025 USDT |
0.3928 USDT |
0.4252 USDT |
0.4147 USDT |
| 2024-12-22 |
0.4095 USDT |
806,421.5372 |
0.4082 USDT |
0.3961 USDT |
0.4185 USDT |
0.3992 USDT |
| 2024-12-21 |
0.4349 USDT |
1,071,366.4920 |
0.4360 USDT |
0.4072 USDT |
0.4599 USDT |
0.4154 USDT |
| 2024-12-20 |
0.3959 USDT |
2,585,710.1682 |
0.4128 USDT |
0.3618 USDT |
0.4326 USDT |
0.4257 USDT |
| 2024-12-19 |
0.4305 USDT |
1,967,108.8785 |
0.4539 USDT |
0.3981 USDT |
0.4599 USDT |
0.4204 USDT |
| 2024-12-18 |
0.4975 USDT |
785,423.4828 |
0.5074 USDT |
0.4803 USDT |
0.5119 USDT |
0.4816 USDT |
| 2024-12-17 |
0.5316 USDT |
1,438,821.1341 |
0.5356 USDT |
0.5093 USDT |
0.5449 USDT |
0.5218 USDT |
| 2024-12-16 |
0.5458 USDT |
1,497,087.9913 |
0.5530 USDT |
0.5235 USDT |
0.5679 USDT |
0.5458 USDT |
| 2024-12-15 |
0.5410 USDT |
1,415,475.2275 |
0.5374 USDT |
0.5234 USDT |
0.5591 USDT |
0.5554 USDT |
| 2024-12-14 |
0.5555 USDT |
1,234,718.4460 |
0.5695 USDT |
0.5230 USDT |
0.5778 USDT |
0.5377 USDT |
| 2024-12-13 |
0.5667 USDT |
1,737,459.1260 |
0.5691 USDT |
0.5549 USDT |
0.5806 USDT |
0.5610 USDT |
| 2024-12-12 |
0.5851 USDT |
1,990,947.3975 |
0.5711 USDT |
0.5644 USDT |
0.6116 USDT |
0.5786 USDT |
| 2024-12-11 |
0.5461 USDT |
2,346,339.0445 |
0.5275 USDT |
0.5101 USDT |
0.5800 USDT |
0.5712 USDT |
| 2024-12-10 |
0.5223 USDT |
4,720,990.5522 |
0.5562 USDT |
0.4834 USDT |
0.5669 USDT |
0.4849 USDT |
| 2024-12-09 |
0.5880 USDT |
8,987,967.3919 |
0.7151 USDT |
0.4500 USDT |
0.7153 USDT |
0.5295 USDT |
| 2024-12-08 |
0.7111 USDT |
1,845,657.7604 |
0.7200 USDT |
0.6921 USDT |
0.7301 USDT |
0.7086 USDT |
| 2024-12-07 |
0.7257 USDT |
1,478,978.0658 |
0.7360 USDT |
0.7104 USDT |
0.7458 USDT |
0.7261 USDT |
| 2024-12-06 |
0.7442 USDT |
3,770,273.2441 |
0.7463 USDT |
0.7107 USDT |
0.7787 USDT |
0.7374 USDT |