Identifier on DigiFinex: luna_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
2.9066 USDT |
497,004.7520 |
2.7388 USDT |
2.6228 USDT |
2.6974 USDT |
2.7159 USDT |
| 2022-09-14 |
3.1517 USDT |
776,262.7142 |
3.0308 USDT |
2.8885 USDT |
3.0820 USDT |
2.9178 USDT |
| 2022-09-13 |
4.2593 USDT |
889,098.5451 |
4.4119 USDT |
4.1095 USDT |
4.2091 USDT |
4.2058 USDT |
| 2022-09-12 |
4.6743 USDT |
3,736,715.5489 |
4.2225 USDT |
4.0391 USDT |
4.1798 USDT |
4.0775 USDT |
| 2022-09-11 |
6.0953 USDT |
1,632,849.7591 |
5.5888 USDT |
5.3565 USDT |
5.6058 USDT |
5.6003 USDT |
| 2022-09-10 |
5.9396 USDT |
3,301,172.0747 |
5.9773 USDT |
5.8538 USDT |
6.0432 USDT |
5.9363 USDT |
| 2022-09-09 |
4.9287 USDT |
13,838,559.6622 |
5.8382 USDT |
4.5602 USDT |
5.0879 USDT |
4.9923 USDT |
| 2022-09-08 |
1.9785 USDT |
663,498.3112 |
1.9207 USDT |
1.9007 USDT |
1.9349 USDT |
1.9341 USDT |
| 2022-09-07 |
1.8788 USDT |
623,472.5509 |
1.9151 USDT |
1.8906 USDT |
1.9278 USDT |
1.9184 USDT |
| 2022-09-06 |
1.9834 USDT |
517,404.1756 |
1.8460 USDT |
1.8220 USDT |
1.8554 USDT |
1.8585 USDT |
| 2022-09-05 |
1.8803 USDT |
678,625.8263 |
1.9354 USDT |
1.8771 USDT |
1.9046 USDT |
1.9229 USDT |
| 2022-09-04 |
1.8132 USDT |
361,392.6140 |
1.8259 USDT |
1.7943 USDT |
1.8040 USDT |
1.7965 USDT |
| 2022-09-03 |
1.8591 USDT |
408,324.1263 |
1.8227 USDT |
1.7864 USDT |
1.8253 USDT |
1.8198 USDT |
| 2022-09-02 |
1.9252 USDT |
442,252.2755 |
1.8658 USDT |
1.8357 USDT |
1.8589 USDT |
1.8435 USDT |
| 2022-09-01 |
1.9896 USDT |
1,575,624.4223 |
1.9677 USDT |
1.9571 USDT |
1.9936 USDT |
1.9575 USDT |
| 2022-08-31 |
1.7337 USDT |
1,721,518.6082 |
1.6931 USDT |
1.6916 USDT |
1.7863 USDT |
1.7679 USDT |
| 2022-08-30 |
1.6709 USDT |
857,343.1162 |
1.6039 USDT |
1.6022 USDT |
1.6325 USDT |
1.7311 USDT |
| 2022-08-29 |
1.5851 USDT |
115,951.0503 |
1.6356 USDT |
1.6223 USDT |
1.6313 USDT |
1.6285 USDT |
| 2022-08-28 |
1.6095 USDT |
116,467.3244 |
1.6147 USDT |
1.5966 USDT |
1.6087 USDT |
1.6017 USDT |
| 2022-08-27 |
1.6141 USDT |
167,001.3901 |
1.6022 USDT |
1.5859 USDT |
1.6049 USDT |
1.6053 USDT |
| 2022-08-26 |
1.7474 USDT |
304,536.6585 |
1.6686 USDT |
1.6515 USDT |
1.6651 USDT |
1.6609 USDT |
| 2022-08-25 |
1.7665 USDT |
988,695.3474 |
1.8124 USDT |
1.7762 USDT |
1.8050 USDT |
1.8048 USDT |
| 2022-08-24 |
1.7713 USDT |
120,616.4261 |
1.7468 USDT |
1.7395 USDT |
1.7467 USDT |
1.7441 USDT |
| 2022-08-23 |
1.7357 USDT |
963,484.2459 |
1.7435 USDT |
1.7413 USDT |
1.7827 USDT |
1.8124 USDT |
| 2022-08-22 |
1.6587 USDT |
88,297.6884 |
1.6329 USDT |
1.6158 USDT |
1.6338 USDT |
1.6354 USDT |
| 2022-08-21 |
1.6582 USDT |
260,640.9258 |
1.6627 USDT |
1.6494 USDT |
1.6718 USDT |
1.6650 USDT |
| 2022-08-20 |
1.6370 USDT |
302,208.0791 |
1.6090 USDT |
1.5661 USDT |
1.6093 USDT |
1.6244 USDT |
| 2022-08-19 |
1.6790 USDT |
231,588.0880 |
1.6673 USDT |
1.6391 USDT |
1.6512 USDT |
1.6449 USDT |
| 2022-08-18 |
1.9170 USDT |
230,925.7520 |
1.8779 USDT |
1.8749 USDT |
1.9053 USDT |
1.9374 USDT |
| 2022-08-17 |
1.9846 USDT |
180,333.7582 |
1.9438 USDT |
1.8970 USDT |
1.9284 USDT |
1.9210 USDT |
| 2022-08-16 |
1.9818 USDT |
91,136.6340 |
1.9820 USDT |
1.9768 USDT |
1.9888 USDT |
1.9850 USDT |
| 2022-08-15 |
2.0502 USDT |
222,533.5789 |
2.0025 USDT |
1.9552 USDT |
1.9758 USDT |
1.9758 USDT |
| 2022-08-14 |
2.0736 USDT |
314,493.7590 |
2.0444 USDT |
2.0226 USDT |
2.0518 USDT |
2.0518 USDT |
| 2022-08-13 |
2.0321 USDT |
94,031.2152 |
2.0133 USDT |
1.9965 USDT |
2.0101 USDT |
1.9996 USDT |
| 2022-08-12 |
2.0133 USDT |
562,098.3868 |
2.0283 USDT |
2.0181 USDT |
2.0303 USDT |
2.0254 USDT |
| 2022-08-11 |
2.0335 USDT |
80,069.2914 |
1.9954 USDT |
1.9819 USDT |
1.9978 USDT |
1.9915 USDT |
| 2022-08-10 |
1.9925 USDT |
184,273.8296 |
2.0193 USDT |
1.9896 USDT |
2.0078 USDT |
2.0320 USDT |
| 2022-08-09 |
2.0619 USDT |
140,730.2334 |
1.9544 USDT |
1.9441 USDT |
1.9575 USDT |
1.9756 USDT |
| 2022-08-08 |
2.1277 USDT |
176,197.0341 |
2.1061 USDT |
2.0886 USDT |
2.1064 USDT |
2.0988 USDT |
| 2022-08-07 |
2.0870 USDT |
164,000.2507 |
2.1148 USDT |
2.1034 USDT |
2.1145 USDT |
2.1070 USDT |
| 2022-08-06 |
2.1467 USDT |
130,918.6405 |
2.1169 USDT |
2.1063 USDT |
2.1235 USDT |
2.1215 USDT |
| 2022-08-05 |
2.1090 USDT |
109,548.0187 |
2.0960 USDT |
2.0883 USDT |
2.1019 USDT |
2.1133 USDT |
| 2022-08-04 |
2.1159 USDT |
240,722.8964 |
2.0487 USDT |
2.0247 USDT |
2.0516 USDT |
2.0495 USDT |
| 2022-08-03 |
2.1074 USDT |
368,660.4790 |
2.1239 USDT |
2.0341 USDT |
2.0824 USDT |
2.0817 USDT |
| 2022-08-02 |
2.1952 USDT |
385,295.5111 |
2.1757 USDT |
2.1494 USDT |
2.1860 USDT |
2.1730 USDT |
| 2022-08-01 |
2.3581 USDT |
2,305,035.7554 |
2.3472 USDT |
2.0707 USDT |
2.2234 USDT |
2.1823 USDT |
| 2022-07-31 |
1.9908 USDT |
916,278.5852 |
2.0385 USDT |
1.9656 USDT |
1.9841 USDT |
1.9803 USDT |
| 2022-07-30 |
1.9426 USDT |
385,623.0038 |
1.9785 USDT |
1.8829 USDT |
1.9186 USDT |
1.9009 USDT |
| 2022-07-29 |
1.9507 USDT |
267,818.6541 |
1.9029 USDT |
1.8868 USDT |
1.9217 USDT |
1.9182 USDT |
| 2022-07-28 |
1.8333 USDT |
650,471.9911 |
1.8697 USDT |
1.8362 USDT |
1.8854 USDT |
1.8879 USDT |