Identifier on DigiFinex: luna_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
75.3498 USDT |
89,860.0500 |
73.1399 USDT |
71.2411 USDT |
73.1919 USDT |
72.1749 USDT |
| 2022-02-26 |
74.7524 USDT |
84,679.4910 |
77.4808 USDT |
77.2201 USDT |
78.9099 USDT |
77.7900 USDT |
| 2022-02-25 |
66.7522 USDT |
33,897.6590 |
69.4599 USDT |
69.2601 USDT |
70.8100 USDT |
70.5600 USDT |
| 2022-02-24 |
56.4694 USDT |
114,044.7040 |
62.7499 USDT |
62.0189 USDT |
63.7030 USDT |
63.0599 USDT |
| 2022-02-23 |
58.7920 USDT |
31,827.1360 |
59.8151 USDT |
59.0499 USDT |
60.2761 USDT |
59.4361 USDT |
| 2022-02-22 |
51.8964 USDT |
19,752.1600 |
53.6900 USDT |
53.4844 USDT |
53.9367 USDT |
53.6421 USDT |
| 2022-02-21 |
51.7122 USDT |
174,663.2820 |
52.5597 USDT |
50.8501 USDT |
51.5602 USDT |
51.5328 USDT |
| 2022-02-20 |
49.0664 USDT |
50,611.2480 |
49.2842 USDT |
48.7104 USDT |
49.3902 USDT |
49.6798 USDT |
| 2022-02-19 |
51.2574 USDT |
26,722.9560 |
50.2585 USDT |
50.1474 USDT |
50.5205 USDT |
50.5600 USDT |
| 2022-02-18 |
50.5060 USDT |
4,467.5920 |
50.2900 USDT |
50.2640 USDT |
50.6225 USDT |
50.6200 USDT |
| 2022-02-17 |
54.2481 USDT |
65,919.5730 |
51.2401 USDT |
50.4851 USDT |
51.4247 USDT |
50.9401 USDT |
| 2022-02-16 |
56.4511 USDT |
79,251.1260 |
55.6210 USDT |
55.1311 USDT |
56.0315 USDT |
56.4812 USDT |
| 2022-02-15 |
55.6227 USDT |
30,558.3040 |
55.9991 USDT |
55.8359 USDT |
56.2048 USDT |
56.9103 USDT |
| 2022-02-14 |
52.8795 USDT |
112,830.5060 |
53.4741 USDT |
52.3091 USDT |
53.1435 USDT |
53.0311 USDT |
| 2022-02-13 |
52.6072 USDT |
63,847.7940 |
51.5999 USDT |
51.3281 USDT |
52.0759 USDT |
51.8641 USDT |
| 2022-02-12 |
51.4570 USDT |
57,972.3790 |
52.5700 USDT |
51.1499 USDT |
52.3499 USDT |
52.1191 USDT |
| 2022-02-11 |
53.1276 USDT |
199,306.9970 |
53.4349 USDT |
51.5599 USDT |
52.8192 USDT |
51.6599 USDT |
| 2022-02-10 |
55.6375 USDT |
211,404.8960 |
55.4631 USDT |
52.2501 USDT |
53.2804 USDT |
52.8811 USDT |
| 2022-02-09 |
56.4910 USDT |
125,103.2140 |
57.3403 USDT |
57.1473 USDT |
57.6874 USDT |
57.5986 USDT |
| 2022-02-08 |
57.2929 USDT |
186,709.0670 |
56.3689 USDT |
55.7386 USDT |
56.7102 USDT |
56.8099 USDT |
| 2022-02-07 |
57.4993 USDT |
221,073.9130 |
58.0926 USDT |
57.9315 USDT |
58.9388 USDT |
60.2516 USDT |
| 2022-02-06 |
55.0399 USDT |
91,489.7270 |
54.3399 USDT |
53.8423 USDT |
54.4060 USDT |
55.1510 USDT |
| 2022-02-05 |
55.9116 USDT |
79,542.9170 |
55.4000 USDT |
54.8551 USDT |
55.5398 USDT |
55.3120 USDT |
| 2022-02-04 |
51.2818 USDT |
184,681.0840 |
51.5118 USDT |
51.2099 USDT |
52.1423 USDT |
51.7875 USDT |
| 2022-02-03 |
48.7065 USDT |
254,124.9420 |
48.6596 USDT |
48.2826 USDT |
48.9597 USDT |
50.4750 USDT |
| 2022-02-02 |
51.1212 USDT |
228,382.0850 |
49.9353 USDT |
47.6224 USDT |
49.8871 USDT |
47.9795 USDT |
| 2022-02-01 |
52.2637 USDT |
88,304.2920 |
50.8291 USDT |
50.8291 USDT |
51.9025 USDT |
51.4562 USDT |
| 2022-01-31 |
47.9182 USDT |
105,106.2510 |
51.1518 USDT |
50.3910 USDT |
51.1881 USDT |
51.2010 USDT |
| 2022-01-30 |
48.7422 USDT |
214,984.8540 |
46.8609 USDT |
45.5389 USDT |
46.7058 USDT |
46.4192 USDT |
| 2022-01-29 |
51.7193 USDT |
174,646.2600 |
51.0600 USDT |
50.7050 USDT |
51.7777 USDT |
51.6613 USDT |
| 2022-01-28 |
50.9143 USDT |
334,432.6210 |
49.1797 USDT |
48.5136 USDT |
50.7322 USDT |
50.4090 USDT |
| 2022-01-27 |
57.4865 USDT |
393,612.4270 |
57.2571 USDT |
52.2570 USDT |
53.0795 USDT |
52.4296 USDT |
| 2022-01-26 |
62.7875 USDT |
279,375.3760 |
62.7945 USDT |
57.7084 USDT |
58.4028 USDT |
58.2487 USDT |
| 2022-01-25 |
64.5602 USDT |
117,235.6270 |
63.9227 USDT |
61.6678 USDT |
62.9677 USDT |
63.2564 USDT |
| 2022-01-24 |
64.3859 USDT |
163,494.3130 |
66.1311 USDT |
64.2968 USDT |
66.5048 USDT |
66.6773 USDT |
| 2022-01-23 |
66.7819 USDT |
230,945.9720 |
65.5226 USDT |
64.4557 USDT |
65.9372 USDT |
66.3060 USDT |
| 2022-01-22 |
61.1834 USDT |
320,889.6970 |
61.4426 USDT |
60.8594 USDT |
62.5259 USDT |
62.0483 USDT |
| 2022-01-21 |
72.7016 USDT |
744,528.5550 |
70.5829 USDT |
61.8146 USDT |
64.2944 USDT |
63.2952 USDT |
| 2022-01-20 |
81.8995 USDT |
141,410.4760 |
83.0833 USDT |
77.5239 USDT |
79.9331 USDT |
78.4012 USDT |
| 2022-01-19 |
79.3113 USDT |
67,585.8780 |
80.1079 USDT |
79.5523 USDT |
80.2570 USDT |
80.7562 USDT |
| 2022-01-18 |
77.2798 USDT |
139,627.6700 |
78.5230 USDT |
78.2347 USDT |
80.5832 USDT |
80.4381 USDT |
| 2022-01-17 |
81.7066 USDT |
185,444.6380 |
79.5537 USDT |
76.0227 USDT |
76.8006 USDT |
76.0712 USDT |
| 2022-01-16 |
86.0527 USDT |
68,488.5500 |
84.9422 USDT |
84.7234 USDT |
85.2810 USDT |
86.9587 USDT |
| 2022-01-15 |
83.8752 USDT |
117,977.0650 |
86.7300 USDT |
86.2263 USDT |
87.1790 USDT |
87.4504 USDT |
| 2022-01-14 |
79.5640 USDT |
67,926.8910 |
82.3436 USDT |
81.8191 USDT |
82.7415 USDT |
82.2475 USDT |
| 2022-01-13 |
81.2243 USDT |
126,778.3110 |
78.8801 USDT |
78.0042 USDT |
79.8493 USDT |
78.2102 USDT |
| 2022-01-12 |
77.6737 USDT |
202,518.6690 |
79.0926 USDT |
79.0926 USDT |
80.4584 USDT |
82.4406 USDT |
| 2022-01-11 |
72.1017 USDT |
90,007.5150 |
73.9442 USDT |
72.2970 USDT |
72.8955 USDT |
73.1450 USDT |
| 2022-01-10 |
70.0266 USDT |
145,026.7050 |
70.9297 USDT |
69.2655 USDT |
70.1710 USDT |
69.4630 USDT |
| 2022-01-09 |
71.5369 USDT |
167,858.3480 |
74.0160 USDT |
73.7769 USDT |
75.0088 USDT |
74.7050 USDT |