Identifier on DigiFinex: luna_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
0.6309 USDT |
1,548,024.9900 |
0.6017 USDT |
0.5993 USDT |
0.6064 USDT |
0.6311 USDT |
| 2023-06-21 |
0.6156 USDT |
215,823.0800 |
0.6240 USDT |
0.6175 USDT |
0.6247 USDT |
0.6292 USDT |
| 2023-06-20 |
0.5854 USDT |
200,005.1700 |
0.5806 USDT |
0.5806 USDT |
0.5878 USDT |
0.5961 USDT |
| 2023-06-19 |
0.5793 USDT |
89,338.7000 |
0.5778 USDT |
0.5744 USDT |
0.5805 USDT |
0.5823 USDT |
| 2023-06-18 |
0.5836 USDT |
204,055.1400 |
0.5885 USDT |
0.5596 USDT |
0.5747 USDT |
0.5749 USDT |
| 2023-06-17 |
0.5967 USDT |
105,184.5400 |
0.5952 USDT |
0.5914 USDT |
0.5944 USDT |
0.5934 USDT |
| 2023-06-16 |
0.5868 USDT |
157,533.1400 |
0.5884 USDT |
0.5878 USDT |
0.5923 USDT |
0.5947 USDT |
| 2023-06-15 |
0.5837 USDT |
93,540.0600 |
0.5880 USDT |
0.5807 USDT |
0.5891 USDT |
0.5854 USDT |
| 2023-06-14 |
0.6110 USDT |
551,844.8300 |
0.6308 USDT |
0.5634 USDT |
0.5814 USDT |
0.5791 USDT |
| 2023-06-13 |
0.6141 USDT |
93,777.6500 |
0.6069 USDT |
0.6034 USDT |
0.6080 USDT |
0.6089 USDT |
| 2023-06-12 |
0.5933 USDT |
109,765.1900 |
0.5953 USDT |
0.5896 USDT |
0.5946 USDT |
0.5945 USDT |
| 2023-06-11 |
0.6020 USDT |
115,404.2800 |
0.6029 USDT |
0.5996 USDT |
0.6034 USDT |
0.6014 USDT |
| 2023-06-10 |
0.5962 USDT |
175,689.1900 |
0.6082 USDT |
0.5850 USDT |
0.6038 USDT |
0.6079 USDT |
| 2023-06-09 |
0.7621 USDT |
144,123.1200 |
0.7715 USDT |
0.7548 USDT |
0.7625 USDT |
0.7596 USDT |
| 2023-06-08 |
0.7643 USDT |
92,219.8200 |
0.7606 USDT |
0.7603 USDT |
0.7656 USDT |
0.7642 USDT |
| 2023-06-07 |
0.7721 USDT |
96,521.3200 |
0.7496 USDT |
0.7356 USDT |
0.7416 USDT |
0.7389 USDT |
| 2023-06-06 |
0.7857 USDT |
189,958.9200 |
0.8140 USDT |
0.7975 USDT |
0.8066 USDT |
0.8057 USDT |
| 2023-06-05 |
0.8366 USDT |
191,833.6200 |
0.7744 USDT |
0.7656 USDT |
0.7753 USDT |
0.7720 USDT |
| 2023-06-04 |
0.9234 USDT |
2,057,963.9400 |
0.9253 USDT |
0.9171 USDT |
0.9497 USDT |
0.9615 USDT |
| 2023-06-03 |
0.8341 USDT |
33,222.0800 |
0.8319 USDT |
0.8272 USDT |
0.8318 USDT |
0.8327 USDT |
| 2023-06-02 |
0.8302 USDT |
69,247.3600 |
0.8383 USDT |
0.8366 USDT |
0.8412 USDT |
0.8402 USDT |
| 2023-06-01 |
0.8224 USDT |
51,421.4600 |
0.8303 USDT |
0.8216 USDT |
0.8245 USDT |
0.8231 USDT |
| 2023-05-31 |
0.8396 USDT |
50,715.3100 |
0.8311 USDT |
0.8267 USDT |
0.8296 USDT |
0.8309 USDT |
| 2023-05-30 |
0.8648 USDT |
50,916.6800 |
0.8702 USDT |
0.8638 USDT |
0.8661 USDT |
0.8643 USDT |
| 2023-05-29 |
0.8738 USDT |
30,268.2600 |
0.8672 USDT |
0.8590 USDT |
0.8651 USDT |
0.8590 USDT |
| 2023-05-28 |
0.8696 USDT |
128,534.4300 |
0.8682 USDT |
0.8682 USDT |
0.8717 USDT |
0.8812 USDT |
| 2023-05-27 |
0.8579 USDT |
75,450.7300 |
0.8527 USDT |
0.8517 USDT |
0.8555 USDT |
0.8558 USDT |
| 2023-05-26 |
0.8592 USDT |
62,941.4300 |
0.8601 USDT |
0.8565 USDT |
0.8636 USDT |
0.8699 USDT |
| 2023-05-25 |
0.8453 USDT |
76,580.1200 |
0.8574 USDT |
0.8562 USDT |
0.8598 USDT |
0.8588 USDT |
| 2023-05-24 |
0.8720 USDT |
120,561.6900 |
0.8546 USDT |
0.8477 USDT |
0.8557 USDT |
0.8613 USDT |
| 2023-05-23 |
0.9101 USDT |
52,089.6500 |
0.9097 USDT |
0.9038 USDT |
0.9081 USDT |
0.9101 USDT |
| 2023-05-22 |
0.8971 USDT |
39,774.2400 |
0.9042 USDT |
0.8995 USDT |
0.9029 USDT |
0.8995 USDT |
| 2023-05-21 |
0.9145 USDT |
65,701.1500 |
0.9066 USDT |
0.8959 USDT |
0.9073 USDT |
0.9066 USDT |
| 2023-05-20 |
0.9250 USDT |
34,902.8600 |
0.9293 USDT |
0.9246 USDT |
0.9293 USDT |
0.9293 USDT |
| 2023-05-19 |
0.9306 USDT |
45,423.9000 |
0.9341 USDT |
0.9229 USDT |
0.9282 USDT |
0.9274 USDT |
| 2023-05-18 |
0.9441 USDT |
102,655.1600 |
0.9443 USDT |
0.9184 USDT |
0.9268 USDT |
0.9293 USDT |
| 2023-05-17 |
0.9453 USDT |
109,358.6100 |
0.9513 USDT |
0.9513 USDT |
0.9621 USDT |
0.9612 USDT |
| 2023-05-16 |
0.9355 USDT |
49,353.8500 |
0.9370 USDT |
0.9265 USDT |
0.9353 USDT |
0.9404 USDT |
| 2023-05-15 |
0.9406 USDT |
52,197.1000 |
0.9447 USDT |
0.9338 USDT |
0.9403 USDT |
0.9422 USDT |
| 2023-05-14 |
0.9270 USDT |
64,601.5800 |
0.9305 USDT |
0.9198 USDT |
0.9258 USDT |
0.9361 USDT |
| 2023-05-13 |
0.9179 USDT |
82,939.4300 |
0.9064 USDT |
0.9050 USDT |
0.9138 USDT |
0.9171 USDT |
| 2023-05-12 |
0.9143 USDT |
176,929.0700 |
0.9196 USDT |
0.8906 USDT |
0.9219 USDT |
0.9358 USDT |
| 2023-05-11 |
0.9465 USDT |
236,042.3400 |
0.9301 USDT |
0.8924 USDT |
0.9074 USDT |
0.9147 USDT |
| 2023-05-10 |
0.9908 USDT |
435,085.6800 |
0.9971 USDT |
0.9219 USDT |
0.9964 USDT |
1.0043 USDT |
| 2023-05-09 |
0.9693 USDT |
532,830.0700 |
0.9566 USDT |
0.9521 USDT |
0.9588 USDT |
0.9843 USDT |
| 2023-05-08 |
1.0101 USDT |
471,425.8300 |
1.0194 USDT |
0.9055 USDT |
0.9484 USDT |
0.9447 USDT |
| 2023-05-07 |
1.1237 USDT |
72,744.6200 |
1.1300 USDT |
1.1106 USDT |
1.1189 USDT |
1.1191 USDT |
| 2023-05-06 |
1.1650 USDT |
114,453.4400 |
1.1206 USDT |
1.1175 USDT |
1.1279 USDT |
1.1319 USDT |
| 2023-05-05 |
1.2160 USDT |
107,477.9200 |
1.2176 USDT |
1.2028 USDT |
1.2125 USDT |
1.2128 USDT |
| 2023-05-04 |
1.2245 USDT |
28,030.3300 |
1.2226 USDT |
1.2139 USDT |
1.2204 USDT |
1.2198 USDT |