Identifier on DigiFinex: luna_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
67.2950 USDT |
282,590.2440 |
63.4690 USDT |
63.0110 USDT |
65.3413 USDT |
67.6507 USDT |
| 2022-01-07 |
71.9361 USDT |
142,555.6730 |
70.7606 USDT |
69.9462 USDT |
70.9832 USDT |
70.7576 USDT |
| 2022-01-06 |
76.9768 USDT |
95,823.5840 |
79.6612 USDT |
78.8355 USDT |
79.4969 USDT |
78.8995 USDT |
| 2022-01-05 |
83.0420 USDT |
424,953.6630 |
82.5073 USDT |
76.9812 USDT |
78.4661 USDT |
76.9822 USDT |
| 2022-01-04 |
87.6154 USDT |
128,123.6710 |
86.3457 USDT |
85.2149 USDT |
85.4757 USDT |
85.4007 USDT |
| 2022-01-03 |
91.6570 USDT |
112,469.6860 |
91.5911 USDT |
90.5701 USDT |
91.4687 USDT |
91.2273 USDT |
| 2022-01-02 |
90.3161 USDT |
73,148.6330 |
89.1854 USDT |
88.7868 USDT |
89.4772 USDT |
89.6734 USDT |
| 2022-01-01 |
88.7981 USDT |
107,898.7350 |
90.2194 USDT |
89.6393 USDT |
90.4255 USDT |
91.4567 USDT |
| 2021-12-31 |
87.4013 USDT |
150,332.8870 |
84.2245 USDT |
84.2074 USDT |
85.8201 USDT |
86.5131 USDT |
| 2021-12-30 |
84.5227 USDT |
78,287.1950 |
83.9671 USDT |
83.3919 USDT |
84.4005 USDT |
84.2688 USDT |
| 2021-12-29 |
85.5554 USDT |
147,869.3970 |
86.1384 USDT |
83.9696 USDT |
85.6978 USDT |
83.9697 USDT |
| 2021-12-28 |
89.5674 USDT |
67,064.9970 |
86.4242 USDT |
85.2689 USDT |
86.6118 USDT |
85.9876 USDT |
| 2021-12-27 |
97.7981 USDT |
155,542.5400 |
94.5420 USDT |
91.9076 USDT |
92.7185 USDT |
92.4798 USDT |
| 2021-12-26 |
98.5079 USDT |
98,356.8090 |
98.1845 USDT |
97.5802 USDT |
99.5396 USDT |
99.7217 USDT |
| 2021-12-25 |
97.9233 USDT |
69,409.2930 |
100.0095 USDT |
97.8730 USDT |
98.9122 USDT |
98.7012 USDT |
| 2021-12-24 |
97.8889 USDT |
102,699.2100 |
96.2264 USDT |
93.8801 USDT |
96.3076 USDT |
96.1323 USDT |
| 2021-12-23 |
89.4019 USDT |
157,443.7040 |
92.7255 USDT |
91.7913 USDT |
93.5260 USDT |
93.9006 USDT |
| 2021-12-22 |
91.7275 USDT |
304,022.7930 |
88.9224 USDT |
87.9000 USDT |
88.1988 USDT |
88.1802 USDT |
| 2021-12-21 |
84.0206 USDT |
239,565.3410 |
88.7435 USDT |
86.4702 USDT |
87.7505 USDT |
87.1785 USDT |
| 2021-12-20 |
77.7600 USDT |
274,008.4090 |
81.2459 USDT |
79.1416 USDT |
80.9685 USDT |
80.9024 USDT |
| 2021-12-19 |
73.8914 USDT |
130,591.6700 |
73.7211 USDT |
72.8500 USDT |
74.2103 USDT |
74.4735 USDT |
| 2021-12-18 |
68.9284 USDT |
197,045.9000 |
72.5434 USDT |
71.5004 USDT |
72.8226 USDT |
73.3972 USDT |
| 2021-12-17 |
65.0018 USDT |
130,100.9030 |
66.2998 USDT |
64.9437 USDT |
66.4567 USDT |
65.4086 USDT |
| 2021-12-16 |
64.6757 USDT |
206,901.9770 |
66.1736 USDT |
64.8695 USDT |
67.3832 USDT |
66.3844 USDT |
| 2021-12-15 |
59.1038 USDT |
98,688.4170 |
63.5588 USDT |
61.2163 USDT |
61.8580 USDT |
61.6636 USDT |
| 2021-12-14 |
56.6409 USDT |
173,213.0350 |
56.9304 USDT |
56.9266 USDT |
58.8933 USDT |
59.2381 USDT |
| 2021-12-13 |
60.5890 USDT |
222,553.4470 |
53.9577 USDT |
53.0783 USDT |
54.3535 USDT |
54.7565 USDT |
| 2021-12-12 |
59.9897 USDT |
78,740.9080 |
61.3936 USDT |
60.5462 USDT |
61.6541 USDT |
61.6529 USDT |
| 2021-12-11 |
61.6364 USDT |
104,670.8760 |
59.0443 USDT |
57.7320 USDT |
59.0448 USDT |
59.3655 USDT |
| 2021-12-10 |
67.0578 USDT |
152,053.5160 |
64.6238 USDT |
60.8550 USDT |
62.2341 USDT |
61.3003 USDT |
| 2021-12-09 |
71.4887 USDT |
167,876.6820 |
66.6670 USDT |
66.3566 USDT |
68.0711 USDT |
67.0521 USDT |
| 2021-12-08 |
69.4176 USDT |
198,745.4910 |
70.7951 USDT |
70.0184 USDT |
71.1510 USDT |
73.6823 USDT |
| 2021-12-07 |
69.9103 USDT |
190,680.8290 |
69.7782 USDT |
67.2961 USDT |
68.2985 USDT |
68.1327 USDT |
| 2021-12-06 |
64.1475 USDT |
125,420.6810 |
65.0928 USDT |
65.0836 USDT |
67.2149 USDT |
66.6799 USDT |
| 2021-12-05 |
72.1612 USDT |
293,068.3540 |
67.5836 USDT |
65.4942 USDT |
68.6600 USDT |
67.1122 USDT |
| 2021-12-04 |
62.7719 USDT |
476,404.9860 |
72.4306 USDT |
68.9171 USDT |
73.8363 USDT |
76.0681 USDT |
| 2021-12-03 |
67.7542 USDT |
261,798.4790 |
68.2014 USDT |
64.1369 USDT |
67.9006 USDT |
66.3997 USDT |
| 2021-12-02 |
63.8400 USDT |
83,331.0110 |
63.8385 USDT |
63.5239 USDT |
64.1884 USDT |
65.9999 USDT |
| 2021-12-01 |
60.4402 USDT |
225,545.3830 |
61.8766 USDT |
61.0041 USDT |
63.1538 USDT |
63.0777 USDT |
| 2021-11-30 |
55.7563 USDT |
92,449.9110 |
58.1557 USDT |
57.9453 USDT |
59.3175 USDT |
58.8202 USDT |
| 2021-11-29 |
50.0475 USDT |
28,850.6390 |
52.4016 USDT |
51.4608 USDT |
51.9403 USDT |
51.7971 USDT |
| 2021-11-28 |
46.1109 USDT |
56,824.4090 |
48.6509 USDT |
48.5723 USDT |
49.2295 USDT |
49.8099 USDT |
| 2021-11-27 |
42.9506 USDT |
36,031.6050 |
43.3775 USDT |
42.2260 USDT |
43.7095 USDT |
43.5681 USDT |
| 2021-11-26 |
41.5152 USDT |
44,215.1450 |
41.3510 USDT |
41.2537 USDT |
42.3953 USDT |
42.5251 USDT |
| 2021-11-25 |
40.9512 USDT |
49,161.1130 |
42.9111 USDT |
42.0541 USDT |
43.0525 USDT |
43.0060 USDT |
| 2021-11-24 |
39.6964 USDT |
52,633.1750 |
38.4404 USDT |
38.1275 USDT |
38.5324 USDT |
38.6575 USDT |
| 2021-11-23 |
41.5095 USDT |
14,038.7810 |
42.6299 USDT |
42.4786 USDT |
43.0257 USDT |
42.5540 USDT |
| 2021-11-22 |
41.5894 USDT |
31,330.7130 |
40.7276 USDT |
40.3968 USDT |
41.3327 USDT |
41.2983 USDT |
| 2021-11-21 |
43.7130 USDT |
12,091.4860 |
43.4640 USDT |
43.4640 USDT |
44.2859 USDT |
44.2859 USDT |
| 2021-11-20 |
43.0961 USDT |
18,906.6880 |
43.4388 USDT |
43.3935 USDT |
44.5096 USDT |
45.1588 USDT |