Identifier on Kucoin: LUNA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-25 |
1.3006 USDT |
1,049,032.3346 |
1.2871 USDT |
1.2667 USDT |
1.3486 USDT |
1.3189 USDT |
| 2023-03-24 |
1.3074 USDT |
1,095,073.0471 |
1.3576 USDT |
1.2672 USDT |
1.3623 USDT |
1.2685 USDT |
| 2023-03-23 |
1.3341 USDT |
2,190,522.0575 |
1.3695 USDT |
1.2565 USDT |
1.4150 USDT |
1.3599 USDT |
| 2023-03-22 |
1.3884 USDT |
1,723,470.5690 |
1.4328 USDT |
1.2911 USDT |
1.4571 USDT |
1.3471 USDT |
| 2023-03-21 |
1.3928 USDT |
856,723.6925 |
1.3887 USDT |
1.3430 USDT |
1.4246 USDT |
1.4180 USDT |
| 2023-03-20 |
1.4286 USDT |
1,043,610.9459 |
1.4595 USDT |
1.3799 USDT |
1.4739 USDT |
1.3955 USDT |
| 2023-03-19 |
1.4789 USDT |
1,206,725.0415 |
1.4344 USDT |
1.4319 USDT |
1.5492 USDT |
1.4691 USDT |
| 2023-03-18 |
1.4802 USDT |
1,675,995.8468 |
1.4433 USDT |
1.3884 USDT |
1.6014 USDT |
1.4506 USDT |
| 2023-03-17 |
1.3982 USDT |
764,363.7349 |
1.3717 USDT |
1.3557 USDT |
1.4263 USDT |
1.4204 USDT |
| 2023-03-16 |
1.3563 USDT |
800,834.6920 |
1.3380 USDT |
1.3170 USDT |
1.3818 USDT |
1.3664 USDT |
| 2023-03-15 |
1.3822 USDT |
1,219,875.1671 |
1.4558 USDT |
1.3018 USDT |
1.4893 USDT |
1.3426 USDT |
| 2023-03-14 |
1.4505 USDT |
1,467,620.2419 |
1.4130 USDT |
1.3826 USDT |
1.5287 USDT |
1.4588 USDT |
| 2023-03-13 |
1.3855 USDT |
1,759,308.8251 |
1.3743 USDT |
1.3190 USDT |
1.4358 USDT |
1.4207 USDT |
| 2023-03-12 |
1.2906 USDT |
745,806.8708 |
1.2787 USDT |
1.2567 USDT |
1.3575 USDT |
1.3451 USDT |
| 2023-03-11 |
1.2715 USDT |
1,634,385.0857 |
1.2993 USDT |
1.1951 USDT |
1.3367 USDT |
1.2641 USDT |
| 2023-03-10 |
1.2547 USDT |
1,339,785.0697 |
1.2923 USDT |
1.1924 USDT |
1.2936 USDT |
1.2628 USDT |
| 2023-03-09 |
1.3784 USDT |
877,296.2843 |
1.3619 USDT |
1.3048 USDT |
1.4227 USDT |
1.3167 USDT |
| 2023-03-08 |
1.4250 USDT |
682,455.0109 |
1.4924 USDT |
1.3734 USDT |
1.4972 USDT |
1.4056 USDT |
| 2023-03-07 |
1.5034 USDT |
489,810.3013 |
1.5339 USDT |
1.4561 USDT |
1.5482 USDT |
1.4914 USDT |
| 2023-03-06 |
1.5162 USDT |
536,499.2642 |
1.5118 USDT |
1.4919 USDT |
1.5472 USDT |
1.5372 USDT |
| 2023-03-05 |
1.5345 USDT |
362,855.6769 |
1.5190 USDT |
1.5071 USDT |
1.5503 USDT |
1.5342 USDT |
| 2023-03-04 |
1.5617 USDT |
293,045.5230 |
1.5716 USDT |
1.5465 USDT |
1.5855 USDT |
1.5513 USDT |
| 2023-03-03 |
1.5734 USDT |
1,150,351.6700 |
1.7366 USDT |
1.4323 USDT |
1.7415 USDT |
1.5702 USDT |
| 2023-03-02 |
1.7441 USDT |
649,424.3173 |
1.7393 USDT |
1.7018 USDT |
1.7920 USDT |
1.7049 USDT |
| 2023-03-01 |
1.7275 USDT |
489,922.0525 |
1.7062 USDT |
1.6891 USDT |
1.7503 USDT |
1.7360 USDT |
| 2023-02-28 |
1.7297 USDT |
697,469.2046 |
1.7143 USDT |
1.6849 USDT |
1.7742 USDT |
1.6996 USDT |
| 2023-02-27 |
1.7205 USDT |
551,468.6121 |
1.7379 USDT |
1.6827 USDT |
1.7477 USDT |
1.7004 USDT |
| 2023-02-26 |
1.7231 USDT |
439,478.2159 |
1.7142 USDT |
1.7047 USDT |
1.7413 USDT |
1.7361 USDT |
| 2023-02-25 |
1.7211 USDT |
1,139,562.2204 |
1.7353 USDT |
1.6100 USDT |
1.7790 USDT |
1.7160 USDT |
| 2023-02-24 |
1.7896 USDT |
1,735,881.0142 |
1.7826 USDT |
1.6500 USDT |
1.9056 USDT |
1.7329 USDT |
| 2023-02-23 |
1.7752 USDT |
657,194.1996 |
1.7919 USDT |
1.7354 USDT |
1.8189 USDT |
1.7604 USDT |
| 2023-02-22 |
1.7616 USDT |
972,991.1710 |
1.8049 USDT |
1.7229 USDT |
1.8158 USDT |
1.7616 USDT |
| 2023-02-21 |
1.8265 USDT |
1,142,981.1493 |
1.8656 USDT |
1.7500 USDT |
1.8804 USDT |
1.7903 USDT |
| 2023-02-20 |
1.8546 USDT |
1,079,449.1988 |
1.8401 USDT |
1.7780 USDT |
1.8951 USDT |
1.8574 USDT |
| 2023-02-19 |
1.8750 USDT |
901,501.6185 |
1.8807 USDT |
1.8095 USDT |
1.9145 USDT |
1.8353 USDT |
| 2023-02-18 |
1.9089 USDT |
782,247.4474 |
1.8990 USDT |
1.8569 USDT |
1.9528 USDT |
1.8737 USDT |
| 2023-02-17 |
1.8737 USDT |
1,511,537.1886 |
1.8278 USDT |
1.8210 USDT |
1.9396 USDT |
1.9008 USDT |
| 2023-02-16 |
1.9813 USDT |
2,206,617.2688 |
1.9771 USDT |
1.9259 USDT |
2.0467 USDT |
1.9664 USDT |
| 2023-02-15 |
1.8974 USDT |
1,089,505.7771 |
1.8590 USDT |
1.8291 USDT |
1.9721 USDT |
1.9676 USDT |
| 2023-02-14 |
1.8154 USDT |
962,830.5030 |
1.8278 USDT |
1.7623 USDT |
1.8570 USDT |
1.8430 USDT |
| 2023-02-13 |
1.7925 USDT |
1,534,769.9916 |
1.7862 USDT |
1.6939 USDT |
1.8547 USDT |
1.8508 USDT |
| 2023-02-12 |
1.8298 USDT |
727,452.2564 |
1.8482 USDT |
1.7442 USDT |
1.8635 USDT |
1.7786 USDT |
| 2023-02-11 |
1.8285 USDT |
713,121.3866 |
1.7842 USDT |
1.7715 USDT |
1.8861 USDT |
1.8171 USDT |
| 2023-02-10 |
1.7755 USDT |
935,951.2380 |
1.7722 USDT |
1.7332 USDT |
1.8144 USDT |
1.7885 USDT |
| 2023-02-09 |
1.9109 USDT |
2,098,984.0494 |
2.0559 USDT |
1.7859 USDT |
2.0648 USDT |
1.8173 USDT |
| 2023-02-08 |
2.0828 USDT |
778,919.9819 |
2.1418 USDT |
1.9718 USDT |
2.1631 USDT |
2.0360 USDT |
| 2023-02-07 |
2.0955 USDT |
1,264,121.1878 |
2.0502 USDT |
2.0344 USDT |
2.1773 USDT |
2.1321 USDT |
| 2023-02-06 |
2.0873 USDT |
884,958.7720 |
2.0779 USDT |
2.0360 USDT |
2.1283 USDT |
2.0942 USDT |
| 2023-02-05 |
2.1439 USDT |
1,565,501.9234 |
2.1847 USDT |
1.9600 USDT |
2.2709 USDT |
2.0469 USDT |
| 2023-02-04 |
2.2306 USDT |
1,540,669.9324 |
2.2536 USDT |
2.1611 USDT |
2.3194 USDT |
2.1832 USDT |