Identifier on DigiFinex: luna_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.4237 USDT |
75,185.2700 |
0.4384 USDT |
0.4303 USDT |
0.4434 USDT |
0.4434 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 |
| 2024-11-02 |
0.3298 USDT |
6,003.4200 |
0.3259 USDT |
0.3253 USDT |
0.3277 USDT |
0.3277 USDT |
| 2024-11-01 |
0.3374 USDT |
8,499.8400 |
0.3326 USDT |
0.3317 USDT |
0.3342 USDT |
0.3331 USDT |
| 2024-10-31 |
0.3553 USDT |
9,955.9900 |
0.3380 USDT |
0.3361 USDT |
0.3384 USDT |
0.3366 USDT |
| 2024-10-30 |
0.3501 USDT |
5,386.8200 |
0.3515 USDT |
0.3501 USDT |
0.3520 USDT |
0.3507 USDT |
| 2024-10-29 |
0.3464 USDT |
131,614.7400 |
0.3457 USDT |
0.3451 USDT |
0.3474 USDT |
0.3475 USDT |
| 2024-10-28 |
0.3366 USDT |
118,015.2200 |
0.3358 USDT |
0.3256 USDT |
0.3321 USDT |
0.3349 USDT |
| 2024-10-27 |
0.3382 USDT |
42,796.7400 |
0.3398 USDT |
0.3378 USDT |
0.3401 USDT |
0.3418 USDT |
| 2024-10-26 |
0.3281 USDT |
70,559.0300 |
0.3286 USDT |
0.3282 USDT |
0.3310 USDT |
0.3336 USDT |
| 2024-10-25 |
0.3611 USDT |
281,446.4500 |
0.3639 USDT |
0.3498 USDT |
0.3557 USDT |
0.3556 USDT |
| 2024-10-24 |
0.3640 USDT |
60,315.4700 |
0.3631 USDT |
0.3617 USDT |
0.3644 USDT |
0.3682 USDT |
| 2024-10-23 |
0.3657 USDT |
47,404.5100 |
0.3581 USDT |
0.3571 USDT |
0.3618 USDT |
0.3656 USDT |
| 2024-10-22 |
0.3874 USDT |
9,106.5700 |
0.3798 USDT |
0.3788 USDT |
0.3818 USDT |
0.3788 USDT |
| 2024-10-21 |
0.3797 USDT |
735,580.8500 |
0.3760 USDT |
0.3680 USDT |
0.3721 USDT |
0.3800 USDT |
| 2024-10-20 |
0.3777 USDT |
3,566.7000 |
0.3847 USDT |
0.3829 USDT |
0.3850 USDT |
0.3834 USDT |
| 2024-10-19 |
0.3718 USDT |
51,366.9700 |
0.3710 USDT |
0.3667 USDT |
0.3688 USDT |
0.3685 USDT |
| 2024-10-18 |
0.3666 USDT |
97,662.8700 |
0.3666 USDT |
0.3646 USDT |
0.3683 USDT |
0.3674 USDT |
| 2024-10-17 |
0.3649 USDT |
103,109.4600 |
0.3649 USDT |
0.3545 USDT |
0.3610 USDT |
0.3641 USDT |
| 2024-10-16 |
0.3683 USDT |
379,966.5500 |
0.3645 USDT |
0.3624 USDT |
0.3667 USDT |
0.3655 USDT |
| 2024-10-15 |
0.3711 USDT |
241,853.5700 |
0.3752 USDT |
0.3569 USDT |
0.3635 USDT |
0.3653 USDT |
| 2024-10-14 |
0.3693 USDT |
376,931.2600 |
0.3674 USDT |
0.3658 USDT |
0.3690 USDT |
0.3730 USDT |
| 2024-10-13 |
0.3596 USDT |
159,148.4600 |
0.3613 USDT |
0.3492 USDT |
0.3523 USDT |
0.3504 USDT |
| 2024-10-12 |
0.3645 USDT |
142,989.7100 |
0.3654 USDT |
0.3608 USDT |
0.3618 USDT |
0.3617 USDT |
| 2024-10-11 |
0.3590 USDT |
92,974.2500 |
0.3627 USDT |
0.3607 USDT |
0.3626 USDT |
0.3625 USDT |
| 2024-10-10 |
0.3494 USDT |
9,593.0100 |
0.3436 USDT |
0.3436 USDT |
0.3473 USDT |
0.3472 USDT |
| 2024-10-09 |
0.3650 USDT |
96,082.3800 |
0.3661 USDT |
0.3564 USDT |
0.3610 USDT |
0.3591 USDT |
| 2024-10-08 |
0.3818 USDT |
128,939.1600 |
0.3722 USDT |
0.3627 USDT |
0.3711 USDT |
0.3681 USDT |
| 2024-10-07 |
0.3829 USDT |
63,281.9500 |
0.3841 USDT |
0.3734 USDT |
0.3845 USDT |
0.3745 USDT |
| 2024-10-06 |
0.3780 USDT |
10,656.5400 |
0.3780 USDT |
0.3772 USDT |
0.3792 USDT |
0.3782 USDT |
| 2024-10-05 |
0.3785 USDT |
495,655.1800 |
0.3789 USDT |
0.3706 USDT |
0.3765 USDT |
0.3743 USDT |
| 2024-10-04 |
0.3695 USDT |
1,615.1700 |
0.3749 USDT |
0.3742 USDT |
0.3752 USDT |
0.3742 USDT |