Market [unlinked] / USD
Identifier on Bitfinex: tLUNA2:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-15 |
0.3735 USD |
12,422.8316 |
0.3746 USD |
0.3633 USD |
0.3852 USD |
0.3724 USD |
| 2024-10-14 |
0.3706 USD |
17,899.4456 |
0.3629 USD |
0.3629 USD |
0.3800 USD |
0.3741 USD |
| 2024-10-13 |
0.3533 USD |
12,925.2974 |
0.3644 USD |
0.3520 USD |
0.3644 USD |
0.3520 USD |
| 2024-10-12 |
0.3631 USD |
25,058.7467 |
0.3632 USD |
0.3632 USD |
0.3695 USD |
0.3658 USD |
| 2024-10-11 |
0.3550 USD |
21,749.7428 |
0.3539 USD |
0.3509 USD |
0.3606 USD |
0.3606 USD |
| 2024-10-10 |
0.3524 USD |
18,122.1289 |
0.3583 USD |
0.3457 USD |
0.3583 USD |
0.3457 USD |
| 2024-10-09 |
0.3654 USD |
4,248.1921 |
0.3654 USD |
0.3607 USD |
0.3658 USD |
0.3607 USD |
| 2024-10-08 |
0.3706 USD |
11,520.0428 |
0.3806 USD |
0.3650 USD |
0.3806 USD |
0.3660 USD |
| 2024-10-07 |
0.3790 USD |
31,358.8739 |
0.3872 USD |
0.3758 USD |
0.3907 USD |
0.3837 USD |
| 2024-10-06 |
0.3782 USD |
716.5162 |
0.3800 USD |
0.3781 USD |
0.3800 USD |
0.3782 USD |
| 2024-10-05 |
0.3794 USD |
25,845.9781 |
0.3806 USD |
0.3742 USD |
0.3858 USD |
0.3755 USD |
| 2024-10-04 |
0.3641 USD |
27,832.4600 |
0.3562 USD |
0.3519 USD |
0.3785 USD |
0.3727 USD |
| 2024-10-03 |
0.3541 USD |
125,556.7855 |
0.3660 USD |
0.3430 USD |
0.3682 USD |
0.3532 USD |
| 2024-10-02 |
0.3721 USD |
153,456.1569 |
0.4474 USD |
0.3500 USD |
0.4493 USD |
0.3668 USD |
| 2024-10-01 |
0.4216 USD |
23,734.4424 |
0.4088 USD |
0.3700 USD |
0.4947 USD |
0.3700 USD |
| 2024-09-30 |
0.4605 USD |
90,767.8935 |
0.4465 USD |
0.4080 USD |
0.5602 USD |
0.4080 USD |
| 2024-09-29 |
0.4651 USD |
200,760.5036 |
0.4136 USD |
0.4088 USD |
0.5400 USD |
0.4623 USD |
| 2024-09-28 |
0.4176 USD |
153,855.9311 |
0.4223 USD |
0.3700 USD |
0.4400 USD |
0.4115 USD |
| 2024-09-27 |
0.4138 USD |
166,333.1421 |
0.4005 USD |
0.3800 USD |
0.4357 USD |
0.4178 USD |
| 2024-09-26 |
0.3910 USD |
32,024.1744 |
0.3867 USD |
0.3738 USD |
0.4048 USD |
0.4048 USD |
| 2024-09-25 |
0.3946 USD |
35,658.7688 |
0.3944 USD |
0.3876 USD |
0.4167 USD |
0.3894 USD |
| 2024-09-24 |
0.3896 USD |
145,424.8087 |
0.3838 USD |
0.3513 USD |
0.3912 USD |
0.3903 USD |
| 2024-09-23 |
0.3862 USD |
22,239.4149 |
0.3809 USD |
0.3791 USD |
0.3948 USD |
0.3830 USD |
| 2024-09-22 |
0.3874 USD |
12,534.8663 |
0.3907 USD |
0.3800 USD |
0.3913 USD |
0.3800 USD |
| 2024-09-21 |
0.3900 USD |
1,951.2783 |
0.3867 USD |
0.3866 USD |
0.3953 USD |
0.3894 USD |
| 2024-09-20 |
0.3966 USD |
36,002.9341 |
0.3872 USD |
0.3653 USD |
0.4022 USD |
0.3836 USD |
| 2024-09-19 |
0.4024 USD |
31,335.3790 |
0.3815 USD |
0.3785 USD |
0.4033 USD |
0.4005 USD |
| 2024-09-18 |
0.3649 USD |
25,752.4159 |
0.3678 USD |
0.3554 USD |
0.3819 USD |
0.3730 USD |
| 2024-09-17 |
0.3806 USD |
6,360.1242 |
0.3773 USD |
0.3763 USD |
0.3857 USD |
0.3763 USD |
| 2024-09-16 |
0.3862 USD |
11,522.4326 |
0.3919 USD |
0.3715 USD |
0.3954 USD |
0.3731 USD |
| 2024-09-15 |
0.4176 USD |
13,699.4957 |
0.4226 USD |
0.4039 USD |
0.4387 USD |
0.4039 USD |
| 2024-09-14 |
0.4231 USD |
22,239.7486 |
0.4075 USD |
0.4059 USD |
0.4368 USD |
0.4252 USD |
| 2024-09-13 |
0.4116 USD |
17,013.1181 |
0.3965 USD |
0.3934 USD |
0.4223 USD |
0.3972 USD |
| 2024-09-12 |
0.3972 USD |
20,159.6173 |
0.3830 USD |
0.3758 USD |
0.4015 USD |
0.3992 USD |
| 2024-09-11 |
0.3901 USD |
40,613.5041 |
0.3846 USD |
0.3404 USD |
0.3952 USD |
0.3835 USD |
| 2024-09-10 |
0.3734 USD |
14,970.6093 |
0.3600 USD |
0.3600 USD |
0.3921 USD |
0.3841 USD |
| 2024-09-09 |
0.3421 USD |
3,180.2440 |
0.3353 USD |
0.3353 USD |
0.3522 USD |
0.3522 USD |
| 2024-09-08 |
0.3306 USD |
3,120.4376 |
0.3314 USD |
0.3126 USD |
0.3356 USD |
0.3299 USD |
| 2024-09-07 |
0.3222 USD |
457.9008 |
0.3214 USD |
0.3202 USD |
0.3306 USD |
0.3306 USD |
| 2024-09-06 |
0.3450 USD |
4,114.7523 |
0.3312 USD |
0.3165 USD |
0.3355 USD |
0.3170 USD |
| 2024-09-05 |
0.3324 USD |
10,450.0443 |
0.3359 USD |
0.3278 USD |
0.3398 USD |
0.3290 USD |
| 2024-09-04 |
0.3292 USD |
1,329.5489 |
0.3252 USD |
0.3200 USD |
0.3474 USD |
0.3409 USD |
| 2024-09-03 |
0.3497 USD |
6,059.4970 |
0.3455 USD |
0.3362 USD |
0.3530 USD |
0.3424 USD |
| 2024-09-02 |
0.3380 USD |
80.0000 |
0.3389 USD |
0.3377 USD |
0.3389 USD |
0.3377 USD |
| 2024-09-01 |
0.3400 USD |
1,405.6671 |
0.3415 USD |
0.3333 USD |
0.3783 USD |
0.3343 USD |
| 2024-08-31 |
0.3513 USD |
853.8627 |
0.3511 USD |
0.3481 USD |
0.3740 USD |
0.3481 USD |
| 2024-08-30 |
0.3501 USD |
9,791.1522 |
0.3536 USD |
0.3384 USD |
0.3579 USD |
0.3431 USD |
| 2024-08-29 |
0.3634 USD |
15,816.2320 |
0.3656 USD |
0.3341 USD |
0.3700 USD |
0.3550 USD |
| 2024-08-28 |
0.3630 USD |
21,655.4071 |
0.3619 USD |
0.3485 USD |
0.3804 USD |
0.3585 USD |
| 2024-08-27 |
0.3752 USD |
19,238.3260 |
0.3728 USD |
0.3689 USD |
0.3910 USD |
0.3728 USD |