Market [unlinked] / USD
Identifier on Bitfinex: tLUNA2:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.7110 USD |
13,356.5497 |
0.6650 USD |
0.6233 USD |
0.7800 USD |
0.7262 USD |
| 2024-12-03 |
0.5981 USD |
20,932.5661 |
0.5923 USD |
0.5638 USD |
0.6269 USD |
0.5986 USD |
| 2024-12-02 |
0.5599 USD |
85,631.7882 |
0.5767 USD |
0.5391 USD |
0.5981 USD |
0.5618 USD |
| 2024-12-01 |
0.5761 USD |
113,516.0924 |
0.5959 USD |
0.5378 USD |
0.6100 USD |
0.5669 USD |
| 2024-11-30 |
0.5257 USD |
103,770.3361 |
0.5208 USD |
0.4702 USD |
0.5776 USD |
0.5234 USD |
| 2024-11-29 |
0.4999 USD |
58,242.9017 |
0.4948 USD |
0.4474 USD |
0.5150 USD |
0.5047 USD |
| 2024-11-28 |
0.4896 USD |
44,291.5546 |
0.4966 USD |
0.4674 USD |
0.5081 USD |
0.4976 USD |
| 2024-11-27 |
0.4778 USD |
46,633.2206 |
0.4692 USD |
0.4351 USD |
0.5200 USD |
0.4879 USD |
| 2024-11-26 |
0.4625 USD |
62,744.4388 |
0.4933 USD |
0.4271 USD |
0.5019 USD |
0.4561 USD |
| 2024-11-25 |
0.4928 USD |
78,179.8771 |
0.5049 USD |
0.4700 USD |
0.5095 USD |
0.4988 USD |
| 2024-11-24 |
0.4922 USD |
171,504.1688 |
0.5149 USD |
0.4656 USD |
0.5373 USD |
0.4800 USD |
| 2024-11-23 |
0.4954 USD |
67,546.9417 |
0.4674 USD |
0.4302 USD |
0.5544 USD |
0.5296 USD |
| 2024-11-22 |
0.4616 USD |
91,532.5056 |
0.4356 USD |
0.4273 USD |
0.5260 USD |
0.4529 USD |
| 2024-11-21 |
0.4283 USD |
61,565.8254 |
0.3966 USD |
0.3829 USD |
0.4400 USD |
0.4283 USD |
| 2024-11-20 |
0.4095 USD |
83,145.7831 |
0.4177 USD |
0.3884 USD |
0.4177 USD |
0.3936 USD |
| 2024-11-19 |
0.4395 USD |
50,233.7766 |
0.4420 USD |
0.4085 USD |
0.4853 USD |
0.4223 USD |
| 2024-11-18 |
0.4469 USD |
58,557.0944 |
0.4300 USD |
0.4300 USD |
0.4867 USD |
0.4385 USD |
| 2024-11-17 |
0.4544 USD |
19,489.3700 |
0.4637 USD |
0.4300 USD |
0.4867 USD |
0.4330 USD |
| 2024-11-16 |
0.4865 USD |
113,876.4199 |
0.3546 USD |
0.3546 USD |
0.5752 USD |
0.4558 USD |
| 2024-11-15 |
0.3642 USD |
24,500.4657 |
0.3384 USD |
0.3384 USD |
0.3705 USD |
0.3600 USD |
| 2024-11-14 |
0.3662 USD |
56,620.6565 |
0.3702 USD |
0.3351 USD |
0.4088 USD |
0.3690 USD |
| 2024-11-13 |
0.3681 USD |
124,060.6803 |
0.3905 USD |
0.3300 USD |
0.3905 USD |
0.3614 USD |
| 2024-11-12 |
0.3980 USD |
211,781.0709 |
0.3913 USD |
0.3501 USD |
0.4309 USD |
0.3767 USD |
| 2024-11-11 |
0.3928 USD |
60,213.0690 |
0.3921 USD |
0.3701 USD |
0.3976 USD |
0.3956 USD |
| 2024-11-10 |
0.3815 USD |
33,399.2662 |
0.3607 USD |
0.3607 USD |
0.4093 USD |
0.3624 USD |
| 2024-11-09 |
0.3583 USD |
32,837.9255 |
0.3445 USD |
0.3445 USD |
0.3777 USD |
0.3573 USD |
| 2024-11-08 |
0.3426 USD |
81,979.5664 |
0.3433 USD |
0.3380 USD |
0.3451 USD |
0.3400 USD |
| 2024-11-07 |
0.3385 USD |
66,203.1563 |
0.3444 USD |
0.3172 USD |
0.3499 USD |
0.3463 USD |
| 2024-11-06 |
0.3278 USD |
36,084.7735 |
0.3178 USD |
0.3178 USD |
0.3332 USD |
0.3325 USD |
| 2024-11-05 |
0.3110 USD |
206,097.6490 |
0.3012 USD |
0.2801 USD |
0.3165 USD |
0.3086 USD |
| 2024-11-04 |
0.3066 USD |
42.2507 |
0.3078 USD |
0.3045 USD |
0.3078 USD |
0.3045 USD |
| 2024-11-03 |
0.3086 USD |
8,255.4640 |
0.3200 USD |
0.3000 USD |
0.3200 USD |
0.3058 USD |
| 2024-11-02 |
0.3319 USD |
2,131.3989 |
0.3335 USD |
0.3263 USD |
0.3345 USD |
0.3269 USD |
| 2024-11-01 |
0.3363 USD |
9,141.4453 |
0.3324 USD |
0.3302 USD |
0.3406 USD |
0.3406 USD |
| 2024-10-31 |
0.3502 USD |
7,969.9266 |
0.3489 USD |
0.3331 USD |
0.3640 USD |
0.3331 USD |
| 2024-10-30 |
0.3501 USD |
7,852.0332 |
0.3498 USD |
0.3447 USD |
0.3536 USD |
0.3480 USD |
| 2024-10-29 |
0.3477 USD |
669.3972 |
0.3464 USD |
0.3448 USD |
0.3520 USD |
0.3520 USD |
| 2024-10-28 |
0.3307 USD |
5,133.7139 |
0.3412 USD |
0.3282 USD |
0.3752 USD |
0.3282 USD |
| 2024-10-27 |
0.3358 USD |
14,426.1591 |
0.3331 USD |
0.3331 USD |
0.3379 USD |
0.3344 USD |
| 2024-10-26 |
0.3306 USD |
17,297.3196 |
0.3279 USD |
0.3080 USD |
0.3888 USD |
0.3325 USD |
| 2024-10-25 |
0.3536 USD |
35,909.8784 |
0.3622 USD |
0.3123 USD |
0.3662 USD |
0.3123 USD |
| 2024-10-24 |
0.3737 USD |
10,987.2847 |
0.3665 USD |
0.3500 USD |
0.3948 USD |
0.3629 USD |
| 2024-10-23 |
0.3605 USD |
10,472.3875 |
0.3789 USD |
0.3524 USD |
0.3789 USD |
0.3570 USD |
| 2024-10-22 |
0.3854 USD |
14,985.6472 |
0.3701 USD |
0.3701 USD |
0.4068 USD |
0.3788 USD |
| 2024-10-21 |
0.3832 USD |
19,822.1616 |
0.3856 USD |
0.3540 USD |
0.3860 USD |
0.3779 USD |
| 2024-10-20 |
0.3784 USD |
10,140.5908 |
0.3750 USD |
0.3710 USD |
0.3856 USD |
0.3856 USD |
| 2024-10-19 |
0.3685 USD |
7,927.1502 |
0.3750 USD |
0.3676 USD |
0.3799 USD |
0.3700 USD |
| 2024-10-18 |
0.3668 USD |
16,041.0788 |
0.3647 USD |
0.3607 USD |
0.3855 USD |
0.3678 USD |
| 2024-10-17 |
0.3609 USD |
24,812.5070 |
0.3707 USD |
0.3575 USD |
0.3716 USD |
0.3605 USD |
| 2024-10-16 |
0.3691 USD |
16,391.9534 |
0.3683 USD |
0.3637 USD |
0.3724 USD |
0.3663 USD |