Identifier on DigiFinex: luna_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.4106 USDT |
268,550.5800 |
0.4086 USDT |
0.4017 USDT |
0.4093 USDT |
0.4066 USDT |
| 2024-12-21 |
0.4297 USDT |
5,757.1400 |
0.4059 USDT |
0.4013 USDT |
0.4059 USDT |
0.4019 USDT |
| 2024-12-20 |
0.3990 USDT |
219,003.3100 |
0.4165 USDT |
0.4151 USDT |
0.4203 USDT |
0.4400 USDT |
| 2024-12-19 |
0.4305 USDT |
706,341.2300 |
0.4462 USDT |
0.3983 USDT |
0.4152 USDT |
0.4181 USDT |
| 2024-12-18 |
0.4832 USDT |
635,801.5300 |
0.4926 USDT |
0.4443 USDT |
0.4627 USDT |
0.4597 USDT |
| 2024-12-17 |
0.5315 USDT |
20,310.1800 |
0.5225 USDT |
0.5207 USDT |
0.5259 USDT |
0.5235 USDT |
| 2024-12-16 |
0.5449 USDT |
78,271.5500 |
0.5504 USDT |
0.5462 USDT |
0.5559 USDT |
0.5537 USDT |
| 2024-12-15 |
0.5427 USDT |
310,612.6900 |
0.5455 USDT |
0.5395 USDT |
0.5467 USDT |
0.5469 USDT |
| 2024-12-14 |
0.5508 USDT |
203,067.9800 |
0.5436 USDT |
0.5231 USDT |
0.5311 USDT |
0.5305 USDT |
| 2024-12-13 |
0.5673 USDT |
24,908.8600 |
0.5604 USDT |
0.5591 USDT |
0.5639 USDT |
0.5608 USDT |
| 2024-12-12 |
0.5864 USDT |
379,259.1700 |
0.5906 USDT |
0.5639 USDT |
0.5778 USDT |
0.5700 USDT |
| 2024-12-11 |
0.5447 USDT |
379,873.6100 |
0.5625 USDT |
0.5540 USDT |
0.5699 USDT |
0.5713 USDT |
| 2024-12-10 |
0.5266 USDT |
515,593.1000 |
0.5103 USDT |
0.4783 USDT |
0.4987 USDT |
0.5271 USDT |
| 2024-12-09 |
0.6650 USDT |
294,914.6000 |
0.6517 USDT |
0.6311 USDT |
0.6397 USDT |
0.6392 USDT |
| 2024-12-08 |
0.7101 USDT |
171,867.7600 |
0.7044 USDT |
0.6971 USDT |
0.7056 USDT |
0.7097 USDT |
| 2024-12-07 |
0.7298 USDT |
44,314.3200 |
0.7141 USDT |
0.7136 USDT |
0.7247 USDT |
0.7247 USDT |
| 2024-12-06 |
0.7457 USDT |
454,136.0500 |
0.7151 USDT |
0.7107 USDT |
0.7333 USDT |
0.7451 USDT |
| 2024-12-05 |
0.7388 USDT |
1,560,572.8000 |
0.7587 USDT |
0.7085 USDT |
0.7457 USDT |
0.7454 USDT |
| 2024-12-04 |
0.7077 USDT |
175,986.1800 |
0.7187 USDT |
0.7184 USDT |
0.7418 USDT |
0.7390 USDT |
| 2024-12-03 |
0.5984 USDT |
1,986.8300 |
0.6040 USDT |
0.6024 USDT |
0.6056 USDT |
0.6056 USDT |
| 2024-12-02 |
0.5708 USDT |
315,221.1000 |
0.5718 USDT |
0.5709 USDT |
0.6145 USDT |
0.6060 USDT |
| 2024-12-01 |
0.5877 USDT |
468,317.9200 |
0.5764 USDT |
0.5680 USDT |
0.5748 USDT |
0.5737 USDT |
| 2024-11-30 |
0.5668 USDT |
3,105,690.5900 |
0.5335 USDT |
0.5335 USDT |
0.5727 USDT |
0.5959 USDT |
| 2024-11-29 |
0.5001 USDT |
551,689.3300 |
0.5014 USDT |
0.4967 USDT |
0.5041 USDT |
0.5135 USDT |
| 2024-11-28 |
0.4918 USDT |
416,850.5700 |
0.4865 USDT |
0.4854 USDT |
0.4902 USDT |
0.4959 USDT |
| 2024-11-27 |
0.4807 USDT |
46,678.8200 |
0.4863 USDT |
0.4851 USDT |
0.4885 USDT |
0.4872 USDT |
| 2024-11-26 |
0.4719 USDT |
405,856.3100 |
0.4544 USDT |
0.4467 USDT |
0.4572 USDT |
0.4697 USDT |
| 2024-11-25 |
0.4958 USDT |
713,120.7200 |
0.4768 USDT |
0.4687 USDT |
0.4884 USDT |
0.4918 USDT |
| 2024-11-24 |
0.5111 USDT |
496,560.4100 |
0.4851 USDT |
0.4638 USDT |
0.4819 USDT |
0.4986 USDT |
| 2024-11-23 |
0.4922 USDT |
785,777.6800 |
0.4861 USDT |
0.4750 USDT |
0.4929 USDT |
0.5404 USDT |
| 2024-11-22 |
0.4612 USDT |
322,351.1500 |
0.4533 USDT |
0.4413 USDT |
0.4499 USDT |
0.4573 USDT |
| 2024-11-21 |
0.4150 USDT |
762,537.4300 |
0.4152 USDT |
0.4097 USDT |
0.4236 USDT |
0.4300 USDT |
| 2024-11-20 |
0.4111 USDT |
300,403.1300 |
0.4065 USDT |
0.3902 USDT |
0.3976 USDT |
0.3902 USDT |
| 2024-11-19 |
0.4316 USDT |
225,251.4700 |
0.4217 USDT |
0.4128 USDT |
0.4173 USDT |
0.4133 USDT |
| 2024-11-18 |
0.4407 USDT |
31,123.9000 |
0.4357 USDT |
0.4352 USDT |
0.4437 USDT |
0.4433 USDT |
| 2024-11-17 |
0.4486 USDT |
22,611.5400 |
0.4225 USDT |
0.4202 USDT |
0.4283 USDT |
0.4282 USDT |
| 2024-11-16 |
0.4881 USDT |
1,068,576.1800 |
0.4513 USDT |
0.4503 USDT |
0.4658 USDT |
0.4709 USDT |
| 2024-11-15 |
0.3646 USDT |
22,392.7600 |
0.3718 USDT |
0.3715 USDT |
0.3757 USDT |
0.3736 USDT |
| 2024-11-14 |
0.3721 USDT |
290,060.7500 |
0.3704 USDT |
0.3568 USDT |
0.3655 USDT |
0.3658 USDT |
| 2024-11-13 |
0.3710 USDT |
21,416.5100 |
0.3710 USDT |
0.3673 USDT |
0.3733 USDT |
0.3724 USDT |
| 2024-11-12 |
0.3983 USDT |
497,373.3500 |
0.3887 USDT |
0.3711 USDT |
0.3805 USDT |
0.3780 USDT |
| 2024-11-11 |
0.3873 USDT |
328,478.2200 |
0.3899 USDT |
0.3842 USDT |
0.3914 USDT |
0.3919 USDT |
| 2024-11-10 |
0.3686 USDT |
43,181.0900 |
0.3863 USDT |
0.3841 USDT |
0.3888 USDT |
0.3870 USDT |
| 2024-11-09 |
0.3579 USDT |
333,994.5900 |
0.3685 USDT |
0.3505 USDT |
0.3575 USDT |
0.3595 USDT |
| 2024-11-08 |
0.3433 USDT |
175,630.6900 |
0.3456 USDT |
0.3336 USDT |
0.3402 USDT |
0.3418 USDT |
| 2024-11-07 |
0.3431 USDT |
20,288.8000 |
0.3476 USDT |
0.3451 USDT |
0.3482 USDT |
0.3457 USDT |
| 2024-11-06 |
0.3267 USDT |
8,123.2500 |
0.3329 USDT |
0.3328 USDT |
0.3349 USDT |
0.3345 USDT |
| 2024-11-05 |
0.3067 USDT |
88,747.0600 |
0.3166 USDT |
0.3065 USDT |
0.3114 USDT |
0.3103 USDT |
| 2024-11-04 |
0.3083 USDT |
76,711.6600 |
0.3080 USDT |
0.3015 USDT |
0.3028 USDT |
0.3023 USDT |
| 2024-11-03 |
0.3105 USDT |
239,213.3200 |
0.3128 USDT |
0.2950 USDT |
0.3044 USDT |
0.3048 USDT |