Identifier on DigiFinex: luna_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-31 |
105.6714 USDT |
47,672.5850 |
103.1999 USDT |
102.9391 USDT |
103.8410 USDT |
104.3371 USDT |
| 2022-03-30 |
107.2065 USDT |
103,014.8890 |
107.9699 USDT |
105.2899 USDT |
106.4700 USDT |
106.1901 USDT |
| 2022-03-29 |
104.4380 USDT |
32,833.6140 |
106.4101 USDT |
106.2500 USDT |
107.9699 USDT |
107.6601 USDT |
| 2022-03-28 |
96.5404 USDT |
19,031.5220 |
99.1841 USDT |
98.8089 USDT |
99.4299 USDT |
98.9739 USDT |
| 2022-03-27 |
91.0647 USDT |
26,429.1570 |
92.0999 USDT |
91.8161 USDT |
92.8499 USDT |
92.7571 USDT |
| 2022-03-26 |
90.2266 USDT |
19,413.1080 |
90.9399 USDT |
90.8399 USDT |
91.9401 USDT |
91.6299 USDT |
| 2022-03-25 |
92.4641 USDT |
12,639.7150 |
91.0739 USDT |
90.0179 USDT |
90.2771 USDT |
90.2081 USDT |
| 2022-03-24 |
93.9397 USDT |
52,025.7250 |
92.7900 USDT |
92.5381 USDT |
93.1959 USDT |
94.1941 USDT |
| 2022-03-23 |
94.1715 USDT |
6,080.4860 |
94.2051 USDT |
94.0029 USDT |
94.3501 USDT |
94.3399 USDT |
| 2022-03-22 |
94.0026 USDT |
9,883.6380 |
93.7250 USDT |
93.2489 USDT |
93.7279 USDT |
93.4099 USDT |
| 2022-03-21 |
94.8003 USDT |
18,187.7390 |
96.1099 USDT |
95.5599 USDT |
96.4799 USDT |
95.6100 USDT |
| 2022-03-20 |
91.9722 USDT |
18,168.2880 |
91.1799 USDT |
90.3480 USDT |
91.4409 USDT |
90.5341 USDT |
| 2022-03-19 |
90.1256 USDT |
32,986.2610 |
93.0799 USDT |
91.5800 USDT |
92.4181 USDT |
91.9251 USDT |
| 2022-03-18 |
85.2061 USDT |
63,645.4880 |
86.5799 USDT |
85.7200 USDT |
86.4200 USDT |
88.1899 USDT |
| 2022-03-17 |
88.2229 USDT |
15,562.5340 |
87.5000 USDT |
86.9499 USDT |
87.6230 USDT |
86.9999 USDT |
| 2022-03-16 |
88.5107 USDT |
22,110.2180 |
89.9251 USDT |
88.6695 USDT |
90.0801 USDT |
88.8721 USDT |
| 2022-03-15 |
91.6083 USDT |
169,027.4100 |
90.1201 USDT |
87.8521 USDT |
89.2780 USDT |
89.2681 USDT |
| 2022-03-14 |
91.6818 USDT |
93,957.8510 |
91.2499 USDT |
91.1601 USDT |
93.7001 USDT |
93.6801 USDT |
| 2022-03-13 |
88.6869 USDT |
14,775.5730 |
88.3999 USDT |
87.3201 USDT |
88.5801 USDT |
87.3621 USDT |
| 2022-03-12 |
89.9965 USDT |
4,789.4590 |
89.8400 USDT |
89.0001 USDT |
89.8600 USDT |
89.1179 USDT |
| 2022-03-11 |
95.8372 USDT |
8,326.9380 |
90.6801 USDT |
90.4741 USDT |
91.3569 USDT |
91.1101 USDT |
| 2022-03-10 |
97.2526 USDT |
19,779.1030 |
100.1269 USDT |
98.6851 USDT |
100.5800 USDT |
100.4931 USDT |
| 2022-03-09 |
97.2175 USDT |
39,126.3000 |
98.9481 USDT |
98.5001 USDT |
99.8021 USDT |
99.8021 USDT |
| 2022-03-08 |
82.0002 USDT |
51,202.8920 |
84.0441 USDT |
84.0441 USDT |
85.1711 USDT |
85.0891 USDT |
| 2022-03-07 |
80.0015 USDT |
90,347.7980 |
76.1761 USDT |
75.6121 USDT |
77.4560 USDT |
76.6199 USDT |
| 2022-03-06 |
83.8674 USDT |
15,190.3760 |
81.1711 USDT |
81.1201 USDT |
82.1921 USDT |
82.0609 USDT |
| 2022-03-05 |
84.4204 USDT |
7,750.6880 |
86.2901 USDT |
85.8001 USDT |
86.4991 USDT |
86.3351 USDT |
| 2022-03-04 |
89.7318 USDT |
16,690.2040 |
84.7499 USDT |
84.0171 USDT |
84.9360 USDT |
84.1199 USDT |
| 2022-03-03 |
91.0983 USDT |
55,503.3880 |
89.4379 USDT |
89.3761 USDT |
90.5900 USDT |
90.3401 USDT |
| 2022-03-02 |
92.8512 USDT |
194,370.7460 |
90.1661 USDT |
89.1051 USDT |
90.5461 USDT |
91.9699 USDT |
| 2022-03-01 |
90.1273 USDT |
170,817.1050 |
90.8139 USDT |
88.4231 USDT |
90.7900 USDT |
89.8200 USDT |
| 2022-02-28 |
77.7360 USDT |
39,083.5100 |
85.9799 USDT |
84.8120 USDT |
86.0591 USDT |
85.3121 USDT |
| 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 |