Identifier on DigiFinex: luna_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
1.7442 USDT |
468,488.1150 |
1.7611 USDT |
1.7548 USDT |
1.8003 USDT |
1.8073 USDT |
| 2022-07-26 |
1.6687 USDT |
299,461.0387 |
1.6711 USDT |
1.6475 USDT |
1.6611 USDT |
1.6821 USDT |
| 2022-07-25 |
1.7970 USDT |
487,169.8446 |
1.7872 USDT |
1.7019 USDT |
1.7574 USDT |
1.7549 USDT |
| 2022-07-24 |
1.8918 USDT |
106,947.5291 |
1.8842 USDT |
1.8740 USDT |
1.8923 USDT |
1.8848 USDT |
| 2022-07-23 |
1.8648 USDT |
736,664.4502 |
1.8290 USDT |
1.8271 USDT |
1.8836 USDT |
1.8834 USDT |
| 2022-07-22 |
1.8918 USDT |
163,624.1988 |
1.8542 USDT |
1.8264 USDT |
1.8498 USDT |
1.8513 USDT |
| 2022-07-21 |
1.8787 USDT |
332,643.4327 |
1.9081 USDT |
1.8922 USDT |
1.9210 USDT |
1.8958 USDT |
| 2022-07-20 |
2.0299 USDT |
1,302,751.5880 |
2.1216 USDT |
1.8391 USDT |
2.0594 USDT |
1.8923 USDT |
| 2022-07-19 |
1.9972 USDT |
383,588.1897 |
2.0172 USDT |
2.0006 USDT |
2.0267 USDT |
2.0100 USDT |
| 2022-07-18 |
1.9876 USDT |
828,410.1819 |
1.9914 USDT |
1.9519 USDT |
2.0113 USDT |
2.0447 USDT |
| 2022-07-17 |
1.7988 USDT |
167,548.3610 |
1.7511 USDT |
1.7496 USDT |
1.7664 USDT |
1.7752 USDT |
| 2022-07-16 |
1.7735 USDT |
252,767.3673 |
1.7925 USDT |
1.7582 USDT |
1.7901 USDT |
1.7866 USDT |
| 2022-07-15 |
1.8140 USDT |
314,263.8629 |
1.8248 USDT |
1.7861 USDT |
1.8039 USDT |
1.7994 USDT |
| 2022-07-14 |
1.7433 USDT |
400,276.8501 |
1.7690 USDT |
1.7278 USDT |
1.7411 USDT |
1.7335 USDT |
| 2022-07-13 |
1.7118 USDT |
108,190.8833 |
1.7291 USDT |
1.7069 USDT |
1.7234 USDT |
1.7374 USDT |
| 2022-07-12 |
1.8722 USDT |
168,206.7436 |
1.8922 USDT |
1.8156 USDT |
1.8469 USDT |
1.8361 USDT |
| 2022-07-11 |
2.0184 USDT |
354,860.3452 |
2.0237 USDT |
1.8349 USDT |
1.9158 USDT |
1.8822 USDT |
| 2022-07-10 |
2.1471 USDT |
150,145.2328 |
2.1210 USDT |
2.1106 USDT |
2.1206 USDT |
2.1206 USDT |
| 2022-07-09 |
2.2627 USDT |
80,754.6396 |
2.2782 USDT |
2.2600 USDT |
2.2707 USDT |
2.2689 USDT |
| 2022-07-08 |
2.3261 USDT |
218,926.2306 |
2.3257 USDT |
2.3118 USDT |
2.3403 USDT |
2.3594 USDT |
| 2022-07-07 |
2.1589 USDT |
163,548.0455 |
2.1920 USDT |
2.1580 USDT |
2.1905 USDT |
2.1858 USDT |
| 2022-07-06 |
2.1480 USDT |
82,608.3738 |
2.1449 USDT |
2.1354 USDT |
2.1426 USDT |
2.1535 USDT |
| 2022-07-05 |
2.1647 USDT |
233,839.9907 |
2.1485 USDT |
2.1440 USDT |
2.1791 USDT |
2.1589 USDT |
| 2022-07-04 |
2.1679 USDT |
157,870.0533 |
2.1958 USDT |
2.1879 USDT |
2.2344 USDT |
2.2447 USDT |
| 2022-07-03 |
2.1106 USDT |
90,095.6233 |
2.1492 USDT |
2.1198 USDT |
2.1356 USDT |
2.1346 USDT |
| 2022-07-02 |
2.1434 USDT |
112,706.9860 |
2.1469 USDT |
2.1351 USDT |
2.1602 USDT |
2.1719 USDT |
| 2022-07-01 |
2.0997 USDT |
171,718.0614 |
2.0698 USDT |
2.0620 USDT |
2.0939 USDT |
2.1204 USDT |
| 2022-06-30 |
2.2037 USDT |
228,466.2114 |
2.0665 USDT |
2.0289 USDT |
2.0804 USDT |
2.1257 USDT |
| 2022-06-29 |
2.5450 USDT |
285,683.6197 |
2.4763 USDT |
2.4499 USDT |
2.5228 USDT |
2.5193 USDT |
| 2022-06-28 |
2.3610 USDT |
906,964.2493 |
2.4050 USDT |
2.3387 USDT |
2.5323 USDT |
2.4671 USDT |
| 2022-06-27 |
2.3362 USDT |
567,367.0801 |
2.1922 USDT |
2.1350 USDT |
2.2245 USDT |
2.2743 USDT |
| 2022-06-26 |
1.9894 USDT |
723,920.2559 |
1.9409 USDT |
1.9297 USDT |
1.9904 USDT |
1.9689 USDT |
| 2022-06-25 |
1.9722 USDT |
130,626.0056 |
1.9595 USDT |
1.9573 USDT |
1.9754 USDT |
1.9835 USDT |
| 2022-06-24 |
1.9224 USDT |
155,441.5196 |
1.9225 USDT |
1.9124 USDT |
1.9463 USDT |
1.9442 USDT |
| 2022-06-23 |
1.9250 USDT |
172,019.5791 |
1.9131 USDT |
1.8866 USDT |
1.9158 USDT |
1.9234 USDT |
| 2022-06-22 |
1.9558 USDT |
90,359.7061 |
1.9285 USDT |
1.8925 USDT |
1.9287 USDT |
1.9176 USDT |
| 2022-06-21 |
2.1023 USDT |
175,804.1147 |
2.1227 USDT |
2.0175 USDT |
2.0509 USDT |
2.0488 USDT |
| 2022-06-20 |
2.0359 USDT |
169,456.3822 |
1.9956 USDT |
1.9739 USDT |
2.0183 USDT |
2.0440 USDT |
| 2022-06-19 |
2.0207 USDT |
847,504.9709 |
2.1076 USDT |
2.0588 USDT |
2.1504 USDT |
2.0974 USDT |
| 2022-06-18 |
1.9125 USDT |
641,313.0335 |
1.7853 USDT |
1.6141 USDT |
1.7506 USDT |
1.7827 USDT |
| 2022-06-17 |
2.2488 USDT |
88,463.3116 |
2.2381 USDT |
2.2181 USDT |
2.2401 USDT |
2.2465 USDT |
| 2022-06-16 |
2.4340 USDT |
115,709.8502 |
2.3426 USDT |
2.2549 USDT |
2.2785 USDT |
2.2662 USDT |
| 2022-06-15 |
2.3297 USDT |
364,544.3887 |
2.3183 USDT |
2.2989 USDT |
2.3689 USDT |
2.3999 USDT |
| 2022-06-14 |
2.5531 USDT |
151,605.3605 |
2.5055 USDT |
2.4274 USDT |
2.5255 USDT |
2.5321 USDT |
| 2022-06-13 |
2.5682 USDT |
155,160.7548 |
2.5674 USDT |
2.4154 USDT |
2.4545 USDT |
2.4413 USDT |
| 2022-06-12 |
2.8750 USDT |
660,900.4037 |
3.1021 USDT |
2.8294 USDT |
2.8979 USDT |
2.8768 USDT |
| 2022-06-11 |
2.7279 USDT |
124,263.6594 |
2.7067 USDT |
2.6014 USDT |
2.7059 USDT |
2.6017 USDT |
| 2022-06-10 |
3.1535 USDT |
275,222.2556 |
2.8467 USDT |
2.8235 USDT |
2.9384 USDT |
2.9016 USDT |
| 2022-06-09 |
2.8806 USDT |
10,287,441.4842 |
2.9058 USDT |
2.8272 USDT |
3.2769 USDT |
3.1750 USDT |
| 2022-06-08 |
3.4352 USDT |
6,461,314.6220 |
3.2041 USDT |
2.6319 USDT |
2.9400 USDT |
2.7137 USDT |