Identifier on DigiFinex: luna_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.4935 USDT |
385,953.4600 |
0.4875 USDT |
0.4803 USDT |
0.4839 USDT |
0.4818 USDT |
| 2023-09-29 |
0.5032 USDT |
565,566.8700 |
0.4883 USDT |
0.4840 USDT |
0.4880 USDT |
0.4881 USDT |
| 2023-09-28 |
0.5338 USDT |
995,878.5000 |
0.5161 USDT |
0.5159 USDT |
0.5230 USDT |
0.5286 USDT |
| 2023-09-27 |
0.5128 USDT |
3,606,356.3700 |
0.5248 USDT |
0.5204 USDT |
0.5316 USDT |
0.5619 USDT |
| 2023-09-26 |
0.4380 USDT |
818,624.1600 |
0.4508 USDT |
0.4403 USDT |
0.4441 USDT |
0.4436 USDT |
| 2023-09-25 |
0.4148 USDT |
346,658.4700 |
0.4197 USDT |
0.4137 USDT |
0.4154 USDT |
0.4141 USDT |
| 2023-09-24 |
0.4133 USDT |
888,743.0400 |
0.4155 USDT |
0.4090 USDT |
0.4126 USDT |
0.4124 USDT |
| 2023-09-23 |
0.3930 USDT |
147,262.7600 |
0.3886 USDT |
0.3876 USDT |
0.3911 USDT |
0.3925 USDT |
| 2023-09-22 |
0.3971 USDT |
161,685.4000 |
0.3897 USDT |
0.3890 USDT |
0.3909 USDT |
0.3909 USDT |
| 2023-09-21 |
0.3889 USDT |
682,910.5600 |
0.3830 USDT |
0.3819 USDT |
0.3931 USDT |
0.3934 USDT |
| 2023-09-20 |
0.3901 USDT |
232,980.7800 |
0.3895 USDT |
0.3857 USDT |
0.3905 USDT |
0.3924 USDT |
| 2023-09-19 |
0.3916 USDT |
185,309.4100 |
0.3929 USDT |
0.3897 USDT |
0.3911 USDT |
0.3912 USDT |
| 2023-09-18 |
0.3955 USDT |
455,334.6300 |
0.3975 USDT |
0.3897 USDT |
0.3939 USDT |
0.3942 USDT |
| 2023-09-17 |
0.3926 USDT |
172,873.8700 |
0.3932 USDT |
0.3813 USDT |
0.3911 USDT |
0.3867 USDT |
| 2023-09-16 |
0.4019 USDT |
131,380.3000 |
0.3996 USDT |
0.3965 USDT |
0.3991 USDT |
0.3988 USDT |
| 2023-09-15 |
0.3941 USDT |
207,330.3200 |
0.3926 USDT |
0.3926 USDT |
0.3949 USDT |
0.4029 USDT |
| 2023-09-14 |
0.3943 USDT |
161,255.2100 |
0.3946 USDT |
0.3931 USDT |
0.3946 USDT |
0.3937 USDT |
| 2023-09-13 |
0.3910 USDT |
98,303.2400 |
0.3901 USDT |
0.3894 USDT |
0.3921 USDT |
0.3906 USDT |
| 2023-09-12 |
0.3945 USDT |
132,798.2100 |
0.3932 USDT |
0.3875 USDT |
0.3901 USDT |
0.3921 USDT |
| 2023-09-11 |
0.3944 USDT |
339,179.1900 |
0.3924 USDT |
0.3766 USDT |
0.3833 USDT |
0.3829 USDT |
| 2023-09-10 |
0.4117 USDT |
114,929.5800 |
0.4061 USDT |
0.4052 USDT |
0.4077 USDT |
0.4062 USDT |
| 2023-09-09 |
0.4244 USDT |
183,136.7400 |
0.4205 USDT |
0.4205 USDT |
0.4226 USDT |
0.4225 USDT |
| 2023-09-08 |
0.4332 USDT |
242,695.9600 |
0.4269 USDT |
0.4253 USDT |
0.4271 USDT |
0.4290 USDT |
| 2023-09-07 |
0.4094 USDT |
154,295.1500 |
0.4105 USDT |
0.4082 USDT |
0.4105 USDT |
0.4142 USDT |
| 2023-09-06 |
0.4103 USDT |
282,833.1200 |
0.4029 USDT |
0.3998 USDT |
0.4072 USDT |
0.4072 USDT |
| 2023-09-05 |
0.4223 USDT |
184,666.1700 |
0.4154 USDT |
0.4097 USDT |
0.4134 USDT |
0.4144 USDT |
| 2023-09-04 |
0.4440 USDT |
9,082,933.0400 |
0.4338 USDT |
0.4268 USDT |
0.4400 USDT |
0.4396 USDT |
| 2023-09-03 |
0.3961 USDT |
78,135.0300 |
0.3914 USDT |
0.3911 USDT |
0.3920 USDT |
0.3917 USDT |
| 2023-09-02 |
0.3973 USDT |
152,532.7600 |
0.4008 USDT |
0.3945 USDT |
0.3986 USDT |
0.3977 USDT |
| 2023-09-01 |
0.3991 USDT |
331,767.9300 |
0.3983 USDT |
0.3885 USDT |
0.3941 USDT |
0.3935 USDT |
| 2023-08-31 |
0.4105 USDT |
265,596.4200 |
0.4038 USDT |
0.3956 USDT |
0.4017 USDT |
0.4011 USDT |
| 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 |