Identifier on DigiFinex: luna_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.3305 USDT |
191,847.3800 |
0.3250 USDT |
0.3235 USDT |
0.3258 USDT |
0.3300 USDT |
| 2024-08-13 |
0.3319 USDT |
117,095.2800 |
0.3296 USDT |
0.3282 USDT |
0.3319 USDT |
0.3335 USDT |
| 2024-08-12 |
0.3310 USDT |
131,730.8100 |
0.3350 USDT |
0.3271 USDT |
0.3310 USDT |
0.3308 USDT |
| 2024-08-11 |
0.3473 USDT |
201,749.0800 |
0.3355 USDT |
0.3206 USDT |
0.3248 USDT |
0.3241 USDT |
| 2024-08-10 |
0.3448 USDT |
1,168,369.2900 |
0.3265 USDT |
0.3251 USDT |
0.3276 USDT |
0.3508 USDT |
| 2024-08-09 |
0.3290 USDT |
62,164.7800 |
0.3247 USDT |
0.3225 USDT |
0.3255 USDT |
0.3239 USDT |
| 2024-08-08 |
0.3150 USDT |
119,807.1500 |
0.3172 USDT |
0.3166 USDT |
0.3240 USDT |
0.3235 USDT |
| 2024-08-07 |
0.3109 USDT |
200,215.7400 |
0.3049 USDT |
0.2983 USDT |
0.3044 USDT |
0.3034 USDT |
| 2024-08-06 |
0.3077 USDT |
101,341.0200 |
0.3143 USDT |
0.3104 USDT |
0.3140 USDT |
0.3149 USDT |
| 2024-08-05 |
0.2759 USDT |
569,442.4600 |
0.2618 USDT |
0.2585 USDT |
0.2815 USDT |
0.2834 USDT |
| 2024-08-04 |
0.3184 USDT |
299,595.4200 |
0.3156 USDT |
0.3003 USDT |
0.3087 USDT |
0.3203 USDT |
| 2024-08-03 |
0.3400 USDT |
241,555.5400 |
0.3471 USDT |
0.3223 USDT |
0.3293 USDT |
0.3284 USDT |
| 2024-08-02 |
0.3643 USDT |
138,025.4600 |
0.3675 USDT |
0.3459 USDT |
0.3547 USDT |
0.3535 USDT |
| 2024-08-01 |
0.3670 USDT |
10,111.3600 |
0.3584 USDT |
0.3570 USDT |
0.3640 USDT |
0.3640 USDT |
| 2024-07-31 |
0.3936 USDT |
94,194.9100 |
0.3944 USDT |
0.3924 USDT |
0.3988 USDT |
0.3984 USDT |
| 2024-07-30 |
0.4012 USDT |
108,284.5200 |
0.4031 USDT |
0.3867 USDT |
0.3939 USDT |
0.3958 USDT |
| 2024-07-29 |
0.4121 USDT |
32,164.0700 |
0.4080 USDT |
0.4048 USDT |
0.4080 USDT |
0.4061 USDT |
| 2024-07-28 |
0.4094 USDT |
49,973.7000 |
0.4089 USDT |
0.4028 USDT |
0.4056 USDT |
0.4064 USDT |
| 2024-07-27 |
0.4120 USDT |
94,481.2000 |
0.4094 USDT |
0.4009 USDT |
0.4112 USDT |
0.4147 USDT |
| 2024-07-26 |
0.4031 USDT |
140,122.5700 |
0.4062 USDT |
0.4056 USDT |
0.4083 USDT |
0.4118 USDT |
| 2024-07-25 |
0.3930 USDT |
120,064.0500 |
0.3903 USDT |
0.3760 USDT |
0.3829 USDT |
0.3764 USDT |
| 2024-07-24 |
0.4204 USDT |
80,995.6400 |
0.4216 USDT |
0.4060 USDT |
0.4129 USDT |
0.4106 USDT |
| 2024-07-23 |
0.4224 USDT |
72,507.7400 |
0.4074 USDT |
0.4069 USDT |
0.4154 USDT |
0.4144 USDT |
| 2024-07-22 |
0.4416 USDT |
144,999.2400 |
0.4320 USDT |
0.4314 USDT |
0.4381 USDT |
0.4363 USDT |
| 2024-07-21 |
0.4425 USDT |
163,740.6700 |
0.4472 USDT |
0.4236 USDT |
0.4400 USDT |
0.4513 USDT |
| 2024-07-20 |
0.4508 USDT |
123,200.0600 |
0.4457 USDT |
0.4448 USDT |
0.4500 USDT |
0.4499 USDT |
| 2024-07-19 |
0.4373 USDT |
363,379.2100 |
0.4356 USDT |
0.4304 USDT |
0.4387 USDT |
0.4477 USDT |
| 2024-07-18 |
0.4378 USDT |
166,480.7600 |
0.4372 USDT |
0.4192 USDT |
0.4276 USDT |
0.4264 USDT |
| 2024-07-17 |
0.4503 USDT |
106,568.7800 |
0.4413 USDT |
0.4391 USDT |
0.4448 USDT |
0.4469 USDT |
| 2024-07-16 |
0.4347 USDT |
1,081,077.0500 |
0.4163 USDT |
0.4156 USDT |
0.4211 USDT |
0.4522 USDT |
| 2024-07-15 |
0.4069 USDT |
169,487.4400 |
0.4141 USDT |
0.4094 USDT |
0.4142 USDT |
0.4194 USDT |
| 2024-07-14 |
0.3857 USDT |
51,192.1100 |
0.3835 USDT |
0.3812 USDT |
0.3838 USDT |
0.3900 USDT |
| 2024-07-13 |
0.3805 USDT |
111,023.0100 |
0.3780 USDT |
0.3756 USDT |
0.3781 USDT |
0.3881 USDT |
| 2024-07-12 |
0.3739 USDT |
53,909.0300 |
0.3761 USDT |
0.3696 USDT |
0.3738 USDT |
0.3749 USDT |
| 2024-07-11 |
0.3813 USDT |
79,482.9400 |
0.3860 USDT |
0.3748 USDT |
0.3793 USDT |
0.3779 USDT |
| 2024-07-10 |
0.3807 USDT |
23,447.5300 |
0.3771 USDT |
0.3761 USDT |
0.3787 USDT |
0.3799 USDT |
| 2024-07-09 |
0.3723 USDT |
86,876.6500 |
0.3723 USDT |
0.3706 USDT |
0.3756 USDT |
0.3754 USDT |
| 2024-07-08 |
0.3608 USDT |
67,165.5300 |
0.3644 USDT |
0.3624 USDT |
0.3675 USDT |
0.3700 USDT |
| 2024-07-07 |
0.3678 USDT |
366,853.2600 |
0.3573 USDT |
0.3503 USDT |
0.3578 USDT |
0.3742 USDT |
| 2024-07-06 |
0.3501 USDT |
188,517.0000 |
0.3509 USDT |
0.3481 USDT |
0.3545 USDT |
0.3711 USDT |
| 2024-07-05 |
0.3278 USDT |
119,312.9800 |
0.3372 USDT |
0.3338 USDT |
0.3375 USDT |
0.3382 USDT |
| 2024-07-04 |
0.3800 USDT |
136,365.5100 |
0.3743 USDT |
0.3696 USDT |
0.3757 USDT |
0.3756 USDT |
| 2024-07-03 |
0.4065 USDT |
102,940.8400 |
0.4070 USDT |
0.3887 USDT |
0.3932 USDT |
0.3924 USDT |
| 2024-07-02 |
0.4227 USDT |
59,570.2100 |
0.4204 USDT |
0.4156 USDT |
0.4191 USDT |
0.4229 USDT |
| 2024-07-01 |
0.4282 USDT |
86,100.9100 |
0.4246 USDT |
0.4193 USDT |
0.4229 USDT |
0.4264 USDT |
| 2024-06-30 |
0.4193 USDT |
78,170.9900 |
0.4247 USDT |
0.4209 USDT |
0.4235 USDT |
0.4256 USDT |
| 2024-06-29 |
0.4244 USDT |
46,788.3800 |
0.4238 USDT |
0.4137 USDT |
0.4211 USDT |
0.4167 USDT |
| 2024-06-28 |
0.4330 USDT |
156,248.9500 |
0.4317 USDT |
0.4283 USDT |
0.4346 USDT |
0.4306 USDT |
| 2024-06-27 |
0.4269 USDT |
85,280.5200 |
0.4295 USDT |
0.4267 USDT |
0.4298 USDT |
0.4302 USDT |
| 2024-06-26 |
0.4260 USDT |
121,049.2800 |
0.4256 USDT |
0.4139 USDT |
0.4228 USDT |
0.4246 USDT |