Identifier on DigiFinex: luna_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
1.2156 USDT |
78,866.3100 |
1.2107 USDT |
1.2058 USDT |
1.2171 USDT |
1.2289 USDT |
| 2023-05-02 |
1.2311 USDT |
57,814.9800 |
1.2336 USDT |
1.2314 USDT |
1.2350 USDT |
1.2345 USDT |
| 2023-05-01 |
1.2333 USDT |
79,903.1800 |
1.2237 USDT |
1.2035 USDT |
1.2198 USDT |
1.2254 USDT |
| 2023-04-30 |
1.2617 USDT |
69,812.3300 |
1.2599 USDT |
1.2362 USDT |
1.2502 USDT |
1.2501 USDT |
| 2023-04-29 |
1.2913 USDT |
48,766.4300 |
1.2685 USDT |
1.2643 USDT |
1.2697 USDT |
1.2658 USDT |
| 2023-04-28 |
1.2771 USDT |
506,830.9000 |
1.2698 USDT |
1.2670 USDT |
1.2940 USDT |
1.2984 USDT |
| 2023-04-27 |
1.2463 USDT |
63,065.2100 |
1.2553 USDT |
1.2452 USDT |
1.2568 USDT |
1.2537 USDT |
| 2023-04-26 |
1.2614 USDT |
295,848.2400 |
1.2899 USDT |
1.1541 USDT |
1.2203 USDT |
1.2349 USDT |
| 2023-04-25 |
1.2501 USDT |
90,250.2900 |
1.2386 USDT |
1.2360 USDT |
1.2466 USDT |
1.2660 USDT |
| 2023-04-24 |
1.2451 USDT |
189,604.9900 |
1.2487 USDT |
1.2374 USDT |
1.2625 USDT |
1.2578 USDT |
| 2023-04-23 |
1.2546 USDT |
457,037.0100 |
1.2506 USDT |
1.2076 USDT |
1.2300 USDT |
1.2285 USDT |
| 2023-04-22 |
1.2254 USDT |
60,789.3500 |
1.2307 USDT |
1.2305 USDT |
1.2367 USDT |
1.2467 USDT |
| 2023-04-21 |
1.2449 USDT |
227,871.0800 |
1.2556 USDT |
1.1847 USDT |
1.2055 USDT |
1.2062 USDT |
| 2023-04-20 |
1.2931 USDT |
209,175.0500 |
1.2938 USDT |
1.2438 USDT |
1.2644 USDT |
1.2612 USDT |
| 2023-04-19 |
1.3454 USDT |
827,919.4500 |
1.3108 USDT |
1.2814 USDT |
1.2961 USDT |
1.2860 USDT |
| 2023-04-18 |
1.4042 USDT |
916,405.9100 |
1.3936 USDT |
1.3895 USDT |
1.3965 USDT |
1.4180 USDT |
| 2023-04-17 |
1.3867 USDT |
260,540.1500 |
1.3607 USDT |
1.3576 USDT |
1.3678 USDT |
1.3689 USDT |
| 2023-04-16 |
1.4107 USDT |
399,472.2900 |
1.4140 USDT |
1.4050 USDT |
1.4169 USDT |
1.4092 USDT |
| 2023-04-15 |
1.4189 USDT |
293,579.7900 |
1.4096 USDT |
1.3935 USDT |
1.4041 USDT |
1.4089 USDT |
| 2023-04-14 |
1.4269 USDT |
777,466.4900 |
1.3899 USDT |
1.3896 USDT |
1.4074 USDT |
1.4251 USDT |
| 2023-04-13 |
1.4189 USDT |
502,122.7600 |
1.4171 USDT |
1.3972 USDT |
1.4085 USDT |
1.4049 USDT |
| 2023-04-12 |
1.4236 USDT |
5,016,369.0900 |
1.4345 USDT |
1.3923 USDT |
1.4269 USDT |
1.4123 USDT |
| 2023-04-11 |
1.3407 USDT |
215,709.6200 |
1.3501 USDT |
1.3355 USDT |
1.3497 USDT |
1.3510 USDT |
| 2023-04-10 |
1.3163 USDT |
158,240.5200 |
1.3140 USDT |
1.3060 USDT |
1.3158 USDT |
1.3210 USDT |
| 2023-04-09 |
1.3803 USDT |
446,742.3600 |
1.3480 USDT |
1.3142 USDT |
1.3253 USDT |
1.3181 USDT |
| 2023-04-08 |
1.3991 USDT |
5,149,789.0400 |
1.2708 USDT |
1.2682 USDT |
1.3229 USDT |
1.3837 USDT |
| 2023-04-07 |
1.2865 USDT |
71,432.7500 |
1.2653 USDT |
1.2577 USDT |
1.2609 USDT |
1.2613 USDT |
| 2023-04-06 |
1.2700 USDT |
89,054.0800 |
1.2701 USDT |
1.2602 USDT |
1.2674 USDT |
1.2641 USDT |
| 2023-04-05 |
1.2760 USDT |
141,453.4400 |
1.2607 USDT |
1.2525 USDT |
1.2651 USDT |
1.2730 USDT |
| 2023-04-04 |
1.2556 USDT |
90,776.9000 |
1.2599 USDT |
1.2580 USDT |
1.2653 USDT |
1.2711 USDT |
| 2023-04-03 |
1.2507 USDT |
351,939.9400 |
1.2503 USDT |
1.2083 USDT |
1.2433 USDT |
1.2426 USDT |
| 2023-04-02 |
1.2809 USDT |
134,659.7900 |
1.2686 USDT |
1.2356 USDT |
1.2594 USDT |
1.2589 USDT |
| 2023-04-01 |
1.2929 USDT |
221,139.4099 |
1.2937 USDT |
1.2860 USDT |
1.2940 USDT |
1.3098 USDT |
| 2023-03-31 |
1.2838 USDT |
106,853.5283 |
1.2847 USDT |
1.2808 USDT |
1.2854 USDT |
1.2853 USDT |
| 2023-03-30 |
1.2849 USDT |
137,278.7908 |
1.2757 USDT |
1.2747 USDT |
1.2822 USDT |
1.2855 USDT |
| 2023-03-29 |
1.2989 USDT |
109,153.2764 |
1.2923 USDT |
1.2906 USDT |
1.3015 USDT |
1.3041 USDT |
| 2023-03-28 |
1.2685 USDT |
285,020.6014 |
1.2816 USDT |
1.2708 USDT |
1.2846 USDT |
1.2881 USDT |
| 2023-03-27 |
1.2789 USDT |
70,256.4151 |
1.2505 USDT |
1.2378 USDT |
1.2494 USDT |
1.2562 USDT |
| 2023-03-26 |
1.3196 USDT |
101,837.8575 |
1.3123 USDT |
1.3015 USDT |
1.3156 USDT |
1.3161 USDT |
| 2023-03-25 |
1.3048 USDT |
700,382.8755 |
1.2870 USDT |
1.2674 USDT |
1.2844 USDT |
1.3092 USDT |
| 2023-03-24 |
1.3209 USDT |
214,349.9850 |
1.3046 USDT |
1.2746 USDT |
1.2847 USDT |
1.2774 USDT |
| 2023-03-23 |
1.3315 USDT |
261,172.7092 |
1.3511 USDT |
1.3161 USDT |
1.3489 USDT |
1.3445 USDT |
| 2023-03-22 |
1.3969 USDT |
368,581.2824 |
1.3848 USDT |
1.3043 USDT |
1.3485 USDT |
1.3485 USDT |
| 2023-03-21 |
1.3980 USDT |
173,804.1628 |
1.4061 USDT |
1.4061 USDT |
1.4252 USDT |
1.4345 USDT |
| 2023-03-20 |
1.4371 USDT |
175,705.5213 |
1.4284 USDT |
1.3803 USDT |
1.4009 USDT |
1.3991 USDT |
| 2023-03-19 |
1.4806 USDT |
228,156.2959 |
1.4702 USDT |
1.4485 USDT |
1.4859 USDT |
1.4607 USDT |
| 2023-03-18 |
1.4889 USDT |
236,567.2224 |
1.4552 USDT |
1.3906 USDT |
1.4585 USDT |
1.4637 USDT |
| 2023-03-17 |
1.3965 USDT |
92,871.8803 |
1.3911 USDT |
1.3819 USDT |
1.3966 USDT |
1.4191 USDT |
| 2023-03-16 |
1.3584 USDT |
104,053.9704 |
1.3650 USDT |
1.3469 USDT |
1.3732 USDT |
1.3736 USDT |
| 2023-03-15 |
1.4024 USDT |
137,138.5134 |
1.3326 USDT |
1.3162 USDT |
1.3406 USDT |
1.3538 USDT |