Identifier on DigiFinex: luna_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
0.4041 USDT |
124,075.2700 |
0.3978 USDT |
0.3956 USDT |
0.3981 USDT |
0.3973 USDT |
| 2024-09-12 |
0.3896 USDT |
154,978.0300 |
0.3981 USDT |
0.3956 USDT |
0.3991 USDT |
0.4026 USDT |
| 2024-09-11 |
0.3882 USDT |
355,342.4500 |
0.3790 USDT |
0.3772 USDT |
0.3873 USDT |
0.3849 USDT |
| 2024-09-10 |
0.3783 USDT |
1,176,747.9000 |
0.3800 USDT |
0.3753 USDT |
0.3913 USDT |
0.3934 USDT |
| 2024-09-09 |
0.3426 USDT |
93,543.7100 |
0.3472 USDT |
0.3462 USDT |
0.3492 USDT |
0.3504 USDT |
| 2024-09-08 |
0.3312 USDT |
50,786.0800 |
0.3305 USDT |
0.3291 USDT |
0.3307 USDT |
0.3340 USDT |
| 2024-09-07 |
0.3190 USDT |
5,813.6600 |
0.3281 USDT |
0.3265 USDT |
0.3285 USDT |
0.3269 USDT |
| 2024-09-06 |
0.3293 USDT |
72,520.3000 |
0.3287 USDT |
0.3219 USDT |
0.3289 USDT |
0.3242 USDT |
| 2024-09-05 |
0.3359 USDT |
100,130.0600 |
0.3324 USDT |
0.3249 USDT |
0.3294 USDT |
0.3293 USDT |
| 2024-09-04 |
0.3319 USDT |
101,120.2400 |
0.3365 USDT |
0.3340 USDT |
0.3392 USDT |
0.3396 USDT |
| 2024-09-03 |
0.3453 USDT |
431,180.2000 |
0.3384 USDT |
0.3326 USDT |
0.3361 USDT |
0.3411 USDT |
| 2024-09-02 |
0.3308 USDT |
66,111.9600 |
0.3372 USDT |
0.3333 USDT |
0.3368 USDT |
0.3409 USDT |
| 2024-09-01 |
0.3393 USDT |
48,795.6900 |
0.3391 USDT |
0.3309 USDT |
0.3369 USDT |
0.3366 USDT |
| 2024-08-31 |
0.3503 USDT |
39,566.8900 |
0.3468 USDT |
0.3437 USDT |
0.3460 USDT |
0.3466 USDT |
| 2024-08-30 |
0.3477 USDT |
57,055.7000 |
0.3443 USDT |
0.3441 USDT |
0.3512 USDT |
0.3526 USDT |
| 2024-08-29 |
0.3601 USDT |
106,573.9400 |
0.3508 USDT |
0.3474 USDT |
0.3549 USDT |
0.3557 USDT |
| 2024-08-28 |
0.3618 USDT |
92,706.2400 |
0.3552 USDT |
0.3517 USDT |
0.3559 USDT |
0.3526 USDT |
| 2024-08-27 |
0.3754 USDT |
125,933.1800 |
0.3689 USDT |
0.3662 USDT |
0.3715 USDT |
0.3690 USDT |
| 2024-08-26 |
0.3981 USDT |
163,617.0100 |
0.3747 USDT |
0.3695 USDT |
0.3731 USDT |
0.3714 USDT |
| 2024-08-25 |
0.4051 USDT |
497,448.8500 |
0.3964 USDT |
0.3948 USDT |
0.3982 USDT |
0.4036 USDT |
| 2024-08-24 |
0.3745 USDT |
156,578.4700 |
0.3754 USDT |
0.3734 USDT |
0.3791 USDT |
0.3746 USDT |
| 2024-08-23 |
0.3572 USDT |
248,267.7200 |
0.3516 USDT |
0.3516 USDT |
0.3575 USDT |
0.3695 USDT |
| 2024-08-22 |
0.3431 USDT |
67,080.4900 |
0.3432 USDT |
0.3427 USDT |
0.3468 USDT |
0.3476 USDT |
| 2024-08-21 |
0.3343 USDT |
156,554.2700 |
0.3346 USDT |
0.3341 USDT |
0.3387 USDT |
0.3381 USDT |
| 2024-08-20 |
0.3277 USDT |
245,007.3400 |
0.3283 USDT |
0.3204 USDT |
0.3261 USDT |
0.3295 USDT |
| 2024-08-19 |
0.3197 USDT |
66,067.8800 |
0.3200 USDT |
0.3194 USDT |
0.3239 USDT |
0.3232 USDT |
| 2024-08-18 |
0.3206 USDT |
162,275.6800 |
0.3215 USDT |
0.3202 USDT |
0.3224 USDT |
0.3217 USDT |
| 2024-08-17 |
0.3136 USDT |
57,762.4600 |
0.3149 USDT |
0.3128 USDT |
0.3142 USDT |
0.3149 USDT |
| 2024-08-16 |
0.3124 USDT |
64,737.1100 |
0.3062 USDT |
0.3053 USDT |
0.3115 USDT |
0.3141 USDT |
| 2024-08-15 |
0.3196 USDT |
150,022.9100 |
0.3170 USDT |
0.3076 USDT |
0.3108 USDT |
0.3151 USDT |
| 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 |