Identifier on DigiFinex: luna_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-15 |
1.4024 USDT |
137,138.5134 |
1.3326 USDT |
1.3162 USDT |
1.3406 USDT |
1.3538 USDT |
| 2023-03-14 |
1.4527 USDT |
287,028.9876 |
1.4790 USDT |
1.4105 USDT |
1.4499 USDT |
1.4620 USDT |
| 2023-03-13 |
1.3762 USDT |
400,289.5885 |
1.3949 USDT |
1.3837 USDT |
1.4097 USDT |
1.4151 USDT |
| 2023-03-12 |
1.2975 USDT |
169,333.0216 |
1.3009 USDT |
1.2998 USDT |
1.3235 USDT |
1.3677 USDT |
| 2023-03-11 |
1.2784 USDT |
70,516.8640 |
1.2537 USDT |
1.2497 USDT |
1.2595 USDT |
1.2642 USDT |
| 2023-03-10 |
1.2603 USDT |
102,949.6958 |
1.2759 USDT |
1.2623 USDT |
1.2801 USDT |
1.2989 USDT |
| 2023-03-09 |
1.3391 USDT |
663,521.2408 |
1.3655 USDT |
1.2449 USDT |
1.2930 USDT |
1.2943 USDT |
| 2023-03-08 |
1.4281 USDT |
129,791.9620 |
1.3869 USDT |
1.3756 USDT |
1.3976 USDT |
1.3820 USDT |
| 2023-03-07 |
1.4998 USDT |
130,694.2912 |
1.4883 USDT |
1.4499 USDT |
1.4731 USDT |
1.4755 USDT |
| 2023-03-06 |
1.5178 USDT |
74,083.5159 |
1.5378 USDT |
1.5201 USDT |
1.5262 USDT |
1.5243 USDT |
| 2023-03-05 |
1.5339 USDT |
54,086.3734 |
1.5344 USDT |
1.5238 USDT |
1.5376 USDT |
1.5247 USDT |
| 2023-03-04 |
1.5340 USDT |
234,068.1859 |
1.5468 USDT |
1.4610 USDT |
1.5032 USDT |
1.5037 USDT |
| 2023-03-03 |
1.5745 USDT |
83,379.8217 |
1.5720 USDT |
1.5416 USDT |
1.5528 USDT |
1.5506 USDT |
| 2023-03-02 |
1.7461 USDT |
52,444.1719 |
1.7262 USDT |
1.7214 USDT |
1.7268 USDT |
1.7342 USDT |
| 2023-03-01 |
1.7292 USDT |
70,244.2868 |
1.7318 USDT |
1.7160 USDT |
1.7319 USDT |
1.7342 USDT |
| 2023-02-28 |
1.7310 USDT |
102,466.7729 |
1.7198 USDT |
1.6849 USDT |
1.7164 USDT |
1.7063 USDT |
| 2023-02-27 |
1.7202 USDT |
41,046.8270 |
1.6951 USDT |
1.6901 USDT |
1.7013 USDT |
1.7039 USDT |
| 2023-02-26 |
1.7200 USDT |
98,541.5912 |
1.7118 USDT |
1.7049 USDT |
1.7167 USDT |
1.7360 USDT |
| 2023-02-25 |
1.7267 USDT |
215,783.9753 |
1.7364 USDT |
1.6255 USDT |
1.6843 USDT |
1.6767 USDT |
| 2023-02-24 |
1.8030 USDT |
142,317.2819 |
1.7387 USDT |
1.7073 USDT |
1.7425 USDT |
1.7367 USDT |
| 2023-02-23 |
1.7785 USDT |
70,239.1193 |
1.7463 USDT |
1.7368 USDT |
1.7549 USDT |
1.7560 USDT |
| 2023-02-22 |
1.7649 USDT |
133,881.6139 |
1.7515 USDT |
1.7437 USDT |
1.7639 USDT |
1.7662 USDT |
| 2023-02-21 |
1.8301 USDT |
158,638.1848 |
1.8168 USDT |
1.7477 USDT |
1.7825 USDT |
1.7823 USDT |
| 2023-02-20 |
1.8571 USDT |
123,696.2596 |
1.8622 USDT |
1.8555 USDT |
1.8627 USDT |
1.8614 USDT |
| 2023-02-19 |
1.8763 USDT |
145,056.9966 |
1.8284 USDT |
1.8205 USDT |
1.8425 USDT |
1.8474 USDT |
| 2023-02-18 |
1.9068 USDT |
131,833.0324 |
1.8994 USDT |
1.8613 USDT |
1.8779 USDT |
1.8747 USDT |
| 2023-02-17 |
1.8716 USDT |
258,646.5874 |
1.8923 USDT |
1.8730 USDT |
1.9132 USDT |
1.9128 USDT |
| 2023-02-16 |
1.9740 USDT |
810,597.3864 |
2.0011 USDT |
1.8782 USDT |
1.9160 USDT |
1.8973 USDT |
| 2023-02-15 |
1.9044 USDT |
246,197.7968 |
1.9650 USDT |
1.9539 USDT |
1.9769 USDT |
1.9773 USDT |
| 2023-02-14 |
1.8232 USDT |
113,828.5152 |
1.8354 USDT |
1.8340 USDT |
1.8441 USDT |
1.8459 USDT |
| 2023-02-13 |
1.7922 USDT |
179,879.6990 |
1.7849 USDT |
1.7406 USDT |
1.7739 USDT |
1.7940 USDT |
| 2023-02-12 |
1.8241 USDT |
253,861.5431 |
1.8477 USDT |
1.7445 USDT |
1.7913 USDT |
1.7859 USDT |
| 2023-02-11 |
1.8241 USDT |
59,993.9807 |
1.8278 USDT |
1.8107 USDT |
1.8242 USDT |
1.8239 USDT |
| 2023-02-10 |
1.7746 USDT |
171,091.4800 |
1.7677 USDT |
1.7456 USDT |
1.7833 USDT |
1.7923 USDT |
| 2023-02-09 |
1.9341 USDT |
416,708.9066 |
1.9391 USDT |
1.7946 USDT |
1.8552 USDT |
1.8152 USDT |
| 2023-02-08 |
2.0778 USDT |
131,240.5790 |
2.0376 USDT |
2.0133 USDT |
2.0327 USDT |
2.0411 USDT |
| 2023-02-07 |
2.0923 USDT |
596,082.5467 |
2.0734 USDT |
2.0348 USDT |
2.0969 USDT |
2.1276 USDT |
| 2023-02-06 |
2.0872 USDT |
93,851.0645 |
2.0944 USDT |
2.0734 USDT |
2.0808 USDT |
2.0776 USDT |
| 2023-02-05 |
2.1427 USDT |
209,560.0706 |
2.0420 USDT |
2.0115 USDT |
2.0447 USDT |
2.0764 USDT |
| 2023-02-04 |
2.2316 USDT |
108,812.2847 |
2.1950 USDT |
2.1789 USDT |
2.1908 USDT |
2.1917 USDT |
| 2023-02-03 |
2.2411 USDT |
536,503.3450 |
2.2079 USDT |
2.1765 USDT |
2.2132 USDT |
2.2685 USDT |
| 2023-02-02 |
2.1304 USDT |
215,130.6022 |
2.1477 USDT |
2.0370 USDT |
2.0800 USDT |
2.0784 USDT |
| 2023-02-01 |
2.0571 USDT |
490,300.3981 |
2.0575 USDT |
2.0575 USDT |
2.0992 USDT |
2.1187 USDT |
| 2023-01-31 |
2.0741 USDT |
325,251.1181 |
2.0842 USDT |
2.0131 USDT |
2.0828 USDT |
2.0502 USDT |
| 2023-01-30 |
2.0492 USDT |
494,833.7675 |
2.0679 USDT |
1.8260 USDT |
1.9557 USDT |
1.9481 USDT |
| 2023-01-29 |
2.1516 USDT |
183,431.4217 |
2.1740 USDT |
2.1514 USDT |
2.1652 USDT |
2.1702 USDT |
| 2023-01-28 |
2.1573 USDT |
166,270.1630 |
2.1280 USDT |
2.0820 USDT |
2.0994 USDT |
2.0947 USDT |
| 2023-01-27 |
2.1169 USDT |
87,935.7004 |
2.1322 USDT |
2.1151 USDT |
2.1400 USDT |
2.1372 USDT |
| 2023-01-26 |
2.1725 USDT |
124,868.0454 |
2.1383 USDT |
2.1334 USDT |
2.1566 USDT |
2.1493 USDT |
| 2023-01-25 |
2.1070 USDT |
296,326.8207 |
2.1061 USDT |
2.0972 USDT |
2.1123 USDT |
2.2209 USDT |