Identifier on DigiFinex: luna_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-04 |
6.5140 USDT |
220,490.5120 |
6.5192 USDT |
6.2166 USDT |
6.5374 USDT |
6.4223 USDT |
| 2021-06-03 |
7.1915 USDT |
300,444.1360 |
7.2954 USDT |
7.2724 USDT |
7.5049 USDT |
7.7984 USDT |
| 2021-06-02 |
6.7699 USDT |
178,968.9710 |
7.1415 USDT |
6.8239 USDT |
6.9362 USDT |
6.8481 USDT |
| 2021-06-01 |
6.3439 USDT |
150,321.7360 |
6.2116 USDT |
6.1697 USDT |
6.2829 USDT |
6.2768 USDT |
| 2021-05-31 |
6.0915 USDT |
317,141.6690 |
6.3301 USDT |
6.2316 USDT |
6.3765 USDT |
6.5551 USDT |
| 2021-05-30 |
5.9486 USDT |
336,433.5840 |
6.4459 USDT |
6.2026 USDT |
6.2640 USDT |
6.2586 USDT |
| 2021-05-29 |
5.6370 USDT |
212,227.7850 |
5.2364 USDT |
5.1150 USDT |
5.3247 USDT |
5.3920 USDT |
| 2021-05-28 |
5.9867 USDT |
451,352.5950 |
5.8652 USDT |
5.5985 USDT |
5.8323 USDT |
5.9540 USDT |
| 2021-05-27 |
6.9167 USDT |
301,131.1830 |
6.7421 USDT |
6.4171 USDT |
6.7451 USDT |
6.7087 USDT |
| 2021-05-26 |
7.1248 USDT |
468,266.3090 |
7.0624 USDT |
6.8629 USDT |
7.2496 USDT |
7.2196 USDT |
| 2021-05-25 |
6.1633 USDT |
445,923.4550 |
6.2036 USDT |
6.0998 USDT |
6.3572 USDT |
6.2873 USDT |
| 2021-05-24 |
5.9251 USDT |
639,839.0040 |
6.8529 USDT |
6.3874 USDT |
6.6689 USDT |
6.4822 USDT |
| 2021-05-23 |
5.0440 USDT |
1,063,806.3640 |
4.1716 USDT |
4.1126 USDT |
4.4232 USDT |
4.2999 USDT |
| 2021-05-22 |
7.3841 USDT |
267,858.9090 |
6.8607 USDT |
6.6020 USDT |
7.0504 USDT |
6.6969 USDT |
| 2021-05-21 |
9.4361 USDT |
446,682.0550 |
7.6069 USDT |
7.1565 USDT |
8.1645 USDT |
8.2574 USDT |
| 2021-05-20 |
9.9863 USDT |
180,048.8000 |
10.1600 USDT |
9.9312 USDT |
10.3644 USDT |
10.3644 USDT |
| 2021-05-19 |
12.9112 USDT |
147,332.2960 |
10.4748 USDT |
9.6291 USDT |
10.6837 USDT |
9.6465 USDT |
| 2021-05-18 |
15.2336 USDT |
130,253.7470 |
15.4169 USDT |
15.2228 USDT |
15.4594 USDT |
16.0441 USDT |
| 2021-05-17 |
15.3009 USDT |
75,963.7380 |
15.4564 USDT |
14.7943 USDT |
15.2997 USDT |
14.8307 USDT |
| 2021-05-16 |
16.3147 USDT |
190,883.5880 |
15.4902 USDT |
15.4815 USDT |
16.3064 USDT |
16.2249 USDT |
| 2021-05-15 |
15.7612 USDT |
56,948.6140 |
15.5052 USDT |
15.1479 USDT |
15.3994 USDT |
15.2255 USDT |
| 2021-05-14 |
16.0338 USDT |
116,245.8490 |
16.3537 USDT |
16.0348 USDT |
16.4596 USDT |
16.5203 USDT |
| 2021-05-13 |
15.5447 USDT |
64,521.2920 |
15.8857 USDT |
15.8091 USDT |
16.1202 USDT |
15.9530 USDT |
| 2021-05-12 |
16.8366 USDT |
262,129.6350 |
16.4952 USDT |
15.1239 USDT |
16.3024 USDT |
15.1240 USDT |
| 2021-05-11 |
15.9319 USDT |
72,789.4690 |
16.4245 USDT |
16.1437 USDT |
16.2674 USDT |
16.2336 USDT |
| 2021-05-10 |
17.0768 USDT |
295,539.0910 |
16.6583 USDT |
15.5604 USDT |
16.0982 USDT |
16.0933 USDT |
| 2021-05-09 |
17.0269 USDT |
72,132.3000 |
17.1094 USDT |
16.9927 USDT |
17.0914 USDT |
17.0161 USDT |
| 2021-05-08 |
16.8379 USDT |
83,950.6040 |
16.8015 USDT |
16.7360 USDT |
16.8531 USDT |
16.9973 USDT |
| 2021-05-07 |
16.7033 USDT |
128,088.1500 |
16.8130 USDT |
16.5923 USDT |
16.7380 USDT |
16.5923 USDT |
| 2021-05-06 |
16.8499 USDT |
239,902.4750 |
16.8035 USDT |
16.5822 USDT |
16.7279 USDT |
16.6901 USDT |
| 2021-05-05 |
17.0325 USDT |
95,776.0440 |
17.1935 USDT |
16.9397 USDT |
17.0403 USDT |
17.0078 USDT |
| 2021-05-04 |
16.6971 USDT |
139,687.5290 |
16.4513 USDT |
16.2815 USDT |
16.4136 USDT |
16.3455 USDT |
| 2021-05-03 |
18.1605 USDT |
186,510.2460 |
17.4202 USDT |
17.1065 USDT |
17.4298 USDT |
17.3504 USDT |
| 2021-05-02 |
17.0272 USDT |
100,200.8430 |
17.2228 USDT |
17.1045 USDT |
17.3086 USDT |
17.1262 USDT |
| 2021-05-01 |
16.5950 USDT |
66,339.1990 |
16.4771 USDT |
16.4304 USDT |
16.5317 USDT |
16.5535 USDT |
| 2021-04-30 |
16.5242 USDT |
46,073.5100 |
16.7740 USDT |
16.6920 USDT |
16.7960 USDT |
16.7200 USDT |
| 2021-04-29 |
16.5297 USDT |
126,907.4840 |
16.2046 USDT |
15.8311 USDT |
16.2003 USDT |
16.2089 USDT |
| 2021-04-28 |
17.3424 USDT |
174,013.8140 |
17.3741 USDT |
16.9138 USDT |
17.0514 USDT |
17.0005 USDT |
| 2021-04-27 |
18.4051 USDT |
205,749.6330 |
17.6389 USDT |
17.1605 USDT |
17.5991 USDT |
17.7001 USDT |
| 2021-04-26 |
17.5615 USDT |
383,636.3750 |
17.3013 USDT |
17.3003 USDT |
17.6481 USDT |
17.6552 USDT |
| 2021-04-25 |
17.1338 USDT |
732,003.5760 |
18.2297 USDT |
16.1282 USDT |
17.6721 USDT |
17.4294 USDT |
| 2021-04-24 |
15.0712 USDT |
723,434.9320 |
16.2005 USDT |
15.3467 USDT |
16.0662 USDT |
15.5424 USDT |
| 2021-04-23 |
13.4439 USDT |
109,563.4650 |
13.6156 USDT |
13.5170 USDT |
13.7304 USDT |
13.7380 USDT |
| 2021-04-22 |
14.3137 USDT |
702,579.6700 |
15.1126 USDT |
13.6737 USDT |
14.0476 USDT |
13.8538 USDT |
| 2021-04-21 |
13.7847 USDT |
283,660.9510 |
14.0963 USDT |
13.6890 USDT |
13.8680 USDT |
13.7073 USDT |
| 2021-04-20 |
13.3795 USDT |
292,489.8780 |
13.5781 USDT |
13.4019 USDT |
13.6150 USDT |
13.5353 USDT |
| 2021-04-19 |
14.7501 USDT |
381,193.6410 |
14.3559 USDT |
14.0994 USDT |
14.4639 USDT |
14.3147 USDT |
| 2021-04-18 |
13.2850 USDT |
169,714.6170 |
13.4710 USDT |
13.2981 USDT |
13.5251 USDT |
13.3717 USDT |
| 2021-04-17 |
15.6466 USDT |
133,618.4860 |
15.2843 USDT |
15.2522 USDT |
15.4183 USDT |
15.4282 USDT |
| 2021-04-16 |
16.3088 USDT |
106,662.8300 |
15.7521 USDT |
15.6009 USDT |
15.7888 USDT |
15.9629 USDT |