Identifier on DigiFinex: luna_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.3298 USDT |
6,003.4200 |
0.3259 USDT |
0.3253 USDT |
0.3277 USDT |
0.3277 USDT |
| 2024-11-01 |
0.3374 USDT |
8,499.8400 |
0.3326 USDT |
0.3317 USDT |
0.3342 USDT |
0.3331 USDT |
| 2024-10-31 |
0.3553 USDT |
9,955.9900 |
0.3380 USDT |
0.3361 USDT |
0.3384 USDT |
0.3366 USDT |
| 2024-10-30 |
0.3501 USDT |
5,386.8200 |
0.3515 USDT |
0.3501 USDT |
0.3520 USDT |
0.3507 USDT |
| 2024-10-29 |
0.3464 USDT |
131,614.7400 |
0.3457 USDT |
0.3451 USDT |
0.3474 USDT |
0.3475 USDT |
| 2024-10-28 |
0.3366 USDT |
118,015.2200 |
0.3358 USDT |
0.3256 USDT |
0.3321 USDT |
0.3349 USDT |
| 2024-10-27 |
0.3382 USDT |
42,796.7400 |
0.3398 USDT |
0.3378 USDT |
0.3401 USDT |
0.3418 USDT |
| 2024-10-26 |
0.3281 USDT |
70,559.0300 |
0.3286 USDT |
0.3282 USDT |
0.3310 USDT |
0.3336 USDT |
| 2024-10-25 |
0.3611 USDT |
281,446.4500 |
0.3639 USDT |
0.3498 USDT |
0.3557 USDT |
0.3556 USDT |
| 2024-10-24 |
0.3640 USDT |
60,315.4700 |
0.3631 USDT |
0.3617 USDT |
0.3644 USDT |
0.3682 USDT |
| 2024-10-23 |
0.3657 USDT |
47,404.5100 |
0.3581 USDT |
0.3571 USDT |
0.3618 USDT |
0.3656 USDT |
| 2024-10-22 |
0.3874 USDT |
9,106.5700 |
0.3798 USDT |
0.3788 USDT |
0.3818 USDT |
0.3788 USDT |
| 2024-10-21 |
0.3797 USDT |
735,580.8500 |
0.3760 USDT |
0.3680 USDT |
0.3721 USDT |
0.3800 USDT |
| 2024-10-20 |
0.3777 USDT |
3,566.7000 |
0.3847 USDT |
0.3829 USDT |
0.3850 USDT |
0.3834 USDT |
| 2024-10-19 |
0.3718 USDT |
51,366.9700 |
0.3710 USDT |
0.3667 USDT |
0.3688 USDT |
0.3685 USDT |
| 2024-10-18 |
0.3666 USDT |
97,662.8700 |
0.3666 USDT |
0.3646 USDT |
0.3683 USDT |
0.3674 USDT |
| 2024-10-17 |
0.3649 USDT |
103,109.4600 |
0.3649 USDT |
0.3545 USDT |
0.3610 USDT |
0.3641 USDT |
| 2024-10-16 |
0.3683 USDT |
379,966.5500 |
0.3645 USDT |
0.3624 USDT |
0.3667 USDT |
0.3655 USDT |
| 2024-10-15 |
0.3711 USDT |
241,853.5700 |
0.3752 USDT |
0.3569 USDT |
0.3635 USDT |
0.3653 USDT |
| 2024-10-14 |
0.3693 USDT |
376,931.2600 |
0.3674 USDT |
0.3658 USDT |
0.3690 USDT |
0.3730 USDT |
| 2024-10-13 |
0.3596 USDT |
159,148.4600 |
0.3613 USDT |
0.3492 USDT |
0.3523 USDT |
0.3504 USDT |
| 2024-10-12 |
0.3645 USDT |
142,989.7100 |
0.3654 USDT |
0.3608 USDT |
0.3618 USDT |
0.3617 USDT |
| 2024-10-11 |
0.3590 USDT |
92,974.2500 |
0.3627 USDT |
0.3607 USDT |
0.3626 USDT |
0.3625 USDT |
| 2024-10-10 |
0.3494 USDT |
9,593.0100 |
0.3436 USDT |
0.3436 USDT |
0.3473 USDT |
0.3472 USDT |
| 2024-10-09 |
0.3650 USDT |
96,082.3800 |
0.3661 USDT |
0.3564 USDT |
0.3610 USDT |
0.3591 USDT |
| 2024-10-08 |
0.3818 USDT |
128,939.1600 |
0.3722 USDT |
0.3627 USDT |
0.3711 USDT |
0.3681 USDT |
| 2024-10-07 |
0.3829 USDT |
63,281.9500 |
0.3841 USDT |
0.3734 USDT |
0.3845 USDT |
0.3745 USDT |
| 2024-10-06 |
0.3780 USDT |
10,656.5400 |
0.3780 USDT |
0.3772 USDT |
0.3792 USDT |
0.3782 USDT |
| 2024-10-05 |
0.3785 USDT |
495,655.1800 |
0.3789 USDT |
0.3706 USDT |
0.3765 USDT |
0.3743 USDT |
| 2024-10-04 |
0.3695 USDT |
1,615.1700 |
0.3749 USDT |
0.3742 USDT |
0.3752 USDT |
0.3742 USDT |
| 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 |