Identifier on DigiFinex: luna_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
0.4278 USDT |
108,522.0300 |
0.4220 USDT |
0.4216 USDT |
0.4238 USDT |
0.4227 USDT |
| 2023-08-29 |
0.4236 USDT |
160,931.6400 |
0.4317 USDT |
0.4297 USDT |
0.4345 USDT |
0.4327 USDT |
| 2023-08-28 |
0.4118 USDT |
75,642.3900 |
0.4168 USDT |
0.4110 USDT |
0.4127 USDT |
0.4127 USDT |
| 2023-08-27 |
0.4145 USDT |
60,261.4100 |
0.4137 USDT |
0.4123 USDT |
0.4147 USDT |
0.4145 USDT |
| 2023-08-26 |
0.4162 USDT |
124,079.0200 |
0.4172 USDT |
0.4105 USDT |
0.4126 USDT |
0.4142 USDT |
| 2023-08-25 |
0.4158 USDT |
113,930.3600 |
0.4136 USDT |
0.4121 USDT |
0.4148 USDT |
0.4175 USDT |
| 2023-08-24 |
0.4293 USDT |
203,213.6000 |
0.4259 USDT |
0.4194 USDT |
0.4228 USDT |
0.4225 USDT |
| 2023-08-23 |
0.4275 USDT |
184,248.6100 |
0.4293 USDT |
0.4283 USDT |
0.4377 USDT |
0.4369 USDT |
| 2023-08-22 |
0.4228 USDT |
151,693.7200 |
0.4135 USDT |
0.4084 USDT |
0.4185 USDT |
0.4184 USDT |
| 2023-08-21 |
0.4350 USDT |
148,349.1200 |
0.4265 USDT |
0.4258 USDT |
0.4292 USDT |
0.4365 USDT |
| 2023-08-20 |
0.4446 USDT |
92,956.4100 |
0.4451 USDT |
0.4423 USDT |
0.4446 USDT |
0.4448 USDT |
| 2023-08-19 |
0.4389 USDT |
286,473.2400 |
0.4467 USDT |
0.4408 USDT |
0.4446 USDT |
0.4422 USDT |
| 2023-08-18 |
0.4236 USDT |
150,272.6000 |
0.4252 USDT |
0.4229 USDT |
0.4263 USDT |
0.4260 USDT |
| 2023-08-17 |
0.4572 USDT |
717,455.5100 |
0.4829 USDT |
0.3636 USDT |
0.4136 USDT |
0.4095 USDT |
| 2023-08-16 |
0.4882 USDT |
466,164.3500 |
0.4892 USDT |
0.4558 USDT |
0.4697 USDT |
0.4691 USDT |
| 2023-08-15 |
0.5169 USDT |
1,186,963.6700 |
0.5442 USDT |
0.4451 USDT |
0.5034 USDT |
0.5034 USDT |
| 2023-08-14 |
0.5597 USDT |
202,994.5700 |
0.5610 USDT |
0.5550 USDT |
0.5586 USDT |
0.5604 USDT |
| 2023-08-13 |
0.5634 USDT |
177,275.4000 |
0.5641 USDT |
0.5588 USDT |
0.5622 USDT |
0.5597 USDT |
| 2023-08-12 |
0.5626 USDT |
57,111.8000 |
0.5631 USDT |
0.5605 USDT |
0.5628 USDT |
0.5650 USDT |
| 2023-08-11 |
0.5607 USDT |
37,866.7700 |
0.5591 USDT |
0.5578 USDT |
0.5595 USDT |
0.5603 USDT |
| 2023-08-10 |
0.5618 USDT |
49,551.1300 |
0.5606 USDT |
0.5584 USDT |
0.5610 USDT |
0.5620 USDT |
| 2023-08-09 |
0.5628 USDT |
79,635.0900 |
0.5613 USDT |
0.5572 USDT |
0.5604 USDT |
0.5596 USDT |
| 2023-08-08 |
0.5621 USDT |
140,590.6000 |
0.5668 USDT |
0.5630 USDT |
0.5658 USDT |
0.5630 USDT |
| 2023-08-07 |
0.5604 USDT |
105,192.0100 |
0.5564 USDT |
0.5547 USDT |
0.5579 USDT |
0.5612 USDT |
| 2023-08-06 |
0.5651 USDT |
73,764.7300 |
0.5732 USDT |
0.5657 USDT |
0.5688 USDT |
0.5685 USDT |
| 2023-08-05 |
0.5583 USDT |
83,737.8700 |
0.5557 USDT |
0.5548 USDT |
0.5576 USDT |
0.5581 USDT |
| 2023-08-04 |
0.5576 USDT |
188,141.1700 |
0.5617 USDT |
0.5482 USDT |
0.5567 USDT |
0.5567 USDT |
| 2023-08-03 |
0.5626 USDT |
76,007.7300 |
0.5634 USDT |
0.5597 USDT |
0.5615 USDT |
0.5615 USDT |
| 2023-08-02 |
0.5754 USDT |
120,020.5600 |
0.5643 USDT |
0.5634 USDT |
0.5698 USDT |
0.5695 USDT |
| 2023-08-01 |
0.5685 USDT |
131,300.9100 |
0.5741 USDT |
0.5733 USDT |
0.5760 USDT |
0.5797 USDT |
| 2023-07-31 |
0.5871 USDT |
330,380.2200 |
0.5890 USDT |
0.5744 USDT |
0.5797 USDT |
0.5794 USDT |
| 2023-07-30 |
0.6000 USDT |
406,467.3600 |
0.6041 USDT |
0.5716 USDT |
0.5874 USDT |
0.5874 USDT |
| 2023-07-29 |
0.6080 USDT |
124,396.5200 |
0.6078 USDT |
0.6065 USDT |
0.6095 USDT |
0.6085 USDT |
| 2023-07-28 |
0.6047 USDT |
103,740.3100 |
0.6041 USDT |
0.6038 USDT |
0.6063 USDT |
0.6083 USDT |
| 2023-07-27 |
0.6068 USDT |
116,626.6700 |
0.5988 USDT |
0.5985 USDT |
0.6012 USDT |
0.6037 USDT |
| 2023-07-26 |
0.6017 USDT |
222,567.2400 |
0.5941 USDT |
0.5941 USDT |
0.6073 USDT |
0.6078 USDT |
| 2023-07-25 |
0.6132 USDT |
119,822.1100 |
0.6096 USDT |
0.6041 USDT |
0.6082 USDT |
0.6068 USDT |
| 2023-07-24 |
0.6277 USDT |
112,321.7600 |
0.6141 USDT |
0.6115 USDT |
0.6162 USDT |
0.6178 USDT |
| 2023-07-23 |
0.6787 USDT |
116,624.1300 |
0.6633 USDT |
0.6604 USDT |
0.6643 USDT |
0.6661 USDT |
| 2023-07-22 |
0.6913 USDT |
669,335.6800 |
0.7035 USDT |
0.6771 USDT |
0.6855 USDT |
0.6942 USDT |
| 2023-07-21 |
0.6597 USDT |
575,398.5400 |
0.6665 USDT |
0.6563 USDT |
0.6626 USDT |
0.6718 USDT |
| 2023-07-20 |
0.6464 USDT |
104,421.7000 |
0.6361 USDT |
0.6310 USDT |
0.6369 USDT |
0.6382 USDT |
| 2023-07-19 |
0.6549 USDT |
295,139.7100 |
0.6429 USDT |
0.6339 USDT |
0.6395 USDT |
0.6376 USDT |
| 2023-07-18 |
0.6371 USDT |
100,488.5700 |
0.6258 USDT |
0.6169 USDT |
0.6217 USDT |
0.6224 USDT |
| 2023-07-17 |
0.6832 USDT |
305,304.0200 |
0.6469 USDT |
0.6430 USDT |
0.6527 USDT |
0.6566 USDT |
| 2023-07-16 |
0.6315 USDT |
288,328.7500 |
0.6293 USDT |
0.6199 USDT |
0.6287 USDT |
0.6328 USDT |
| 2023-07-15 |
0.6236 USDT |
1,472,572.0700 |
0.6060 USDT |
0.6015 USDT |
0.6077 USDT |
0.6396 USDT |
| 2023-07-14 |
0.6172 USDT |
261,465.9400 |
0.5896 USDT |
0.5836 USDT |
0.5928 USDT |
0.5969 USDT |
| 2023-07-13 |
0.5989 USDT |
473,180.3500 |
0.6045 USDT |
0.6002 USDT |
0.6119 USDT |
0.6099 USDT |
| 2023-07-12 |
0.5892 USDT |
88,841.3600 |
0.5864 USDT |
0.5729 USDT |
0.5804 USDT |
0.5816 USDT |