Identifier on DigiFinex: luna_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.3583 USDT |
299,639.7900 |
0.3605 USDT |
0.3415 USDT |
0.3507 USDT |
0.3521 USDT |
| 2024-10-02 |
0.3793 USDT |
380,530.0100 |
0.3753 USDT |
0.3565 USDT |
0.3605 USDT |
0.3570 USDT |
| 2024-10-01 |
0.4049 USDT |
1,084,337.8000 |
0.4046 USDT |
0.3605 USDT |
0.3751 USDT |
0.3811 USDT |
| 2024-09-30 |
0.4370 USDT |
194,354.9900 |
0.4270 USDT |
0.4115 USDT |
0.4165 USDT |
0.4168 USDT |
| 2024-09-29 |
0.4619 USDT |
277,867.2900 |
0.4563 USDT |
0.4531 USDT |
0.4625 USDT |
0.4597 USDT |
| 2024-09-28 |
0.4211 USDT |
197,718.8700 |
0.4271 USDT |
0.4047 USDT |
0.4127 USDT |
0.4080 USDT |
| 2024-09-27 |
0.4096 USDT |
276,644.3900 |
0.4111 USDT |
0.4092 USDT |
0.4179 USDT |
0.4189 USDT |
| 2024-09-26 |
0.3918 USDT |
92,226.0500 |
0.3972 USDT |
0.3910 USDT |
0.3959 USDT |
0.3961 USDT |
| 2024-09-25 |
0.3953 USDT |
193,964.5700 |
0.3972 USDT |
0.3864 USDT |
0.3915 USDT |
0.3904 USDT |
| 2024-09-24 |
0.3869 USDT |
130,829.8400 |
0.3861 USDT |
0.3855 USDT |
0.3903 USDT |
0.3926 USDT |
| 2024-09-23 |
0.3853 USDT |
125,297.3100 |
0.3815 USDT |
0.3801 USDT |
0.3828 USDT |
0.3870 USDT |
| 2024-09-22 |
0.3866 USDT |
11,115.2900 |
0.3860 USDT |
0.3855 USDT |
0.3882 USDT |
0.3861 USDT |
| 2024-09-21 |
0.3908 USDT |
60,082.0400 |
0.3922 USDT |
0.3902 USDT |
0.3916 USDT |
0.3909 USDT |
| 2024-09-20 |
0.3927 USDT |
97,065.5000 |
0.3884 USDT |
0.3806 USDT |
0.3852 USDT |
0.3902 USDT |
| 2024-09-19 |
0.3935 USDT |
383,903.4300 |
0.4007 USDT |
0.3921 USDT |
0.3962 USDT |
0.3932 USDT |
| 2024-09-18 |
0.3670 USDT |
212,451.5500 |
0.3589 USDT |
0.3589 USDT |
0.3698 USDT |
0.3722 USDT |
| 2024-09-17 |
0.3797 USDT |
158,349.0400 |
0.3787 USDT |
0.3728 USDT |
0.3776 USDT |
0.3766 USDT |
| 2024-09-16 |
0.3849 USDT |
176,518.2300 |
0.3730 USDT |
0.3698 USDT |
0.3720 USDT |
0.3718 USDT |
| 2024-09-15 |
0.4219 USDT |
239,037.8100 |
0.4172 USDT |
0.4013 USDT |
0.4062 USDT |
0.4031 USDT |
| 2024-09-14 |
0.4204 USDT |
273,481.5700 |
0.4228 USDT |
0.4198 USDT |
0.4253 USDT |
0.4296 USDT |
| 2024-09-13 |
0.4041 USDT |
124,075.2700 |
0.3978 USDT |
0.3956 USDT |
0.3981 USDT |
0.3973 USDT |
| 2024-09-12 |
0.3896 USDT |
154,978.0300 |
0.3981 USDT |
0.3956 USDT |
0.3991 USDT |
0.4026 USDT |
| 2024-09-11 |
0.3882 USDT |
355,342.4500 |
0.3790 USDT |
0.3772 USDT |
0.3873 USDT |
0.3849 USDT |
| 2024-09-10 |
0.3783 USDT |
1,176,747.9000 |
0.3800 USDT |
0.3753 USDT |
0.3913 USDT |
0.3934 USDT |
| 2024-09-09 |
0.3426 USDT |
93,543.7100 |
0.3472 USDT |
0.3462 USDT |
0.3492 USDT |
0.3504 USDT |
| 2024-09-08 |
0.3312 USDT |
50,786.0800 |
0.3305 USDT |
0.3291 USDT |
0.3307 USDT |
0.3340 USDT |
| 2024-09-07 |
0.3190 USDT |
5,813.6600 |
0.3281 USDT |
0.3265 USDT |
0.3285 USDT |
0.3269 USDT |
| 2024-09-06 |
0.3293 USDT |
72,520.3000 |
0.3287 USDT |
0.3219 USDT |
0.3289 USDT |
0.3242 USDT |
| 2024-09-05 |
0.3359 USDT |
100,130.0600 |
0.3324 USDT |
0.3249 USDT |
0.3294 USDT |
0.3293 USDT |
| 2024-09-04 |
0.3319 USDT |
101,120.2400 |
0.3365 USDT |
0.3340 USDT |
0.3392 USDT |
0.3396 USDT |
| 2024-09-03 |
0.3453 USDT |
431,180.2000 |
0.3384 USDT |
0.3326 USDT |
0.3361 USDT |
0.3411 USDT |
| 2024-09-02 |
0.3308 USDT |
66,111.9600 |
0.3372 USDT |
0.3333 USDT |
0.3368 USDT |
0.3409 USDT |
| 2024-09-01 |
0.3393 USDT |
48,795.6900 |
0.3391 USDT |
0.3309 USDT |
0.3369 USDT |
0.3366 USDT |
| 2024-08-31 |
0.3503 USDT |
39,566.8900 |
0.3468 USDT |
0.3437 USDT |
0.3460 USDT |
0.3466 USDT |
| 2024-08-30 |
0.3477 USDT |
57,055.7000 |
0.3443 USDT |
0.3441 USDT |
0.3512 USDT |
0.3526 USDT |
| 2024-08-29 |
0.3601 USDT |
106,573.9400 |
0.3508 USDT |
0.3474 USDT |
0.3549 USDT |
0.3557 USDT |
| 2024-08-28 |
0.3618 USDT |
92,706.2400 |
0.3552 USDT |
0.3517 USDT |
0.3559 USDT |
0.3526 USDT |
| 2024-08-27 |
0.3754 USDT |
125,933.1800 |
0.3689 USDT |
0.3662 USDT |
0.3715 USDT |
0.3690 USDT |
| 2024-08-26 |
0.3981 USDT |
163,617.0100 |
0.3747 USDT |
0.3695 USDT |
0.3731 USDT |
0.3714 USDT |
| 2024-08-25 |
0.4051 USDT |
497,448.8500 |
0.3964 USDT |
0.3948 USDT |
0.3982 USDT |
0.4036 USDT |
| 2024-08-24 |
0.3745 USDT |
156,578.4700 |
0.3754 USDT |
0.3734 USDT |
0.3791 USDT |
0.3746 USDT |
| 2024-08-23 |
0.3572 USDT |
248,267.7200 |
0.3516 USDT |
0.3516 USDT |
0.3575 USDT |
0.3695 USDT |
| 2024-08-22 |
0.3431 USDT |
67,080.4900 |
0.3432 USDT |
0.3427 USDT |
0.3468 USDT |
0.3476 USDT |
| 2024-08-21 |
0.3343 USDT |
156,554.2700 |
0.3346 USDT |
0.3341 USDT |
0.3387 USDT |
0.3381 USDT |
| 2024-08-20 |
0.3277 USDT |
245,007.3400 |
0.3283 USDT |
0.3204 USDT |
0.3261 USDT |
0.3295 USDT |
| 2024-08-19 |
0.3197 USDT |
66,067.8800 |
0.3200 USDT |
0.3194 USDT |
0.3239 USDT |
0.3232 USDT |
| 2024-08-18 |
0.3206 USDT |
162,275.6800 |
0.3215 USDT |
0.3202 USDT |
0.3224 USDT |
0.3217 USDT |
| 2024-08-17 |
0.3136 USDT |
57,762.4600 |
0.3149 USDT |
0.3128 USDT |
0.3142 USDT |
0.3149 USDT |
| 2024-08-16 |
0.3124 USDT |
64,737.1100 |
0.3062 USDT |
0.3053 USDT |
0.3115 USDT |
0.3141 USDT |
| 2024-08-15 |
0.3196 USDT |
150,022.9100 |
0.3170 USDT |
0.3076 USDT |
0.3108 USDT |
0.3151 USDT |