Identifier on DigiFinex: luna_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.4255 USDT |
120,052.1600 |
0.4272 USDT |
0.4255 USDT |
0.4288 USDT |
0.4299 USDT |
| 2024-06-24 |
0.4121 USDT |
317,660.9600 |
0.4212 USDT |
0.4068 USDT |
0.4178 USDT |
0.4256 USDT |
| 2024-06-23 |
0.4106 USDT |
119,642.5900 |
0.4076 USDT |
0.3992 USDT |
0.4053 USDT |
0.4030 USDT |
| 2024-06-22 |
0.4103 USDT |
82,936.5400 |
0.4142 USDT |
0.4085 USDT |
0.4130 USDT |
0.4094 USDT |
| 2024-06-21 |
0.4345 USDT |
131,186.1900 |
0.4310 USDT |
0.4251 USDT |
0.4327 USDT |
0.4307 USDT |
| 2024-06-20 |
0.4460 USDT |
61,165.4700 |
0.4396 USDT |
0.4358 USDT |
0.4394 USDT |
0.4370 USDT |
| 2024-06-19 |
0.4392 USDT |
106,021.1600 |
0.4370 USDT |
0.4353 USDT |
0.4390 USDT |
0.4410 USDT |
| 2024-06-18 |
0.4307 USDT |
254,787.3600 |
0.4258 USDT |
0.4232 USDT |
0.4319 USDT |
0.4357 USDT |
| 2024-06-17 |
0.4948 USDT |
106,271.9800 |
0.4820 USDT |
0.4689 USDT |
0.4751 USDT |
0.4704 USDT |
| 2024-06-16 |
0.5113 USDT |
326,072.6000 |
0.5129 USDT |
0.5096 USDT |
0.5157 USDT |
0.5191 USDT |
| 2024-06-15 |
0.4954 USDT |
90,512.5500 |
0.5020 USDT |
0.4970 USDT |
0.4996 USDT |
0.4988 USDT |
| 2024-06-14 |
0.5110 USDT |
353,576.2400 |
0.5295 USDT |
0.4705 USDT |
0.4874 USDT |
0.4865 USDT |
| 2024-06-13 |
0.5363 USDT |
143,159.7600 |
0.5285 USDT |
0.5191 USDT |
0.5249 USDT |
0.5235 USDT |
| 2024-06-12 |
0.5704 USDT |
778,210.4700 |
0.5626 USDT |
0.5616 USDT |
0.5691 USDT |
0.5645 USDT |
| 2024-06-11 |
0.5485 USDT |
116,868.1600 |
0.5359 USDT |
0.5278 USDT |
0.5386 USDT |
0.5470 USDT |
| 2024-06-10 |
0.5727 USDT |
87,531.0300 |
0.5751 USDT |
0.5624 USDT |
0.5691 USDT |
0.5706 USDT |
| 2024-06-09 |
0.5647 USDT |
77,518.3000 |
0.5698 USDT |
0.5688 USDT |
0.5715 USDT |
0.5720 USDT |
| 2024-06-08 |
0.5704 USDT |
81,466.5000 |
0.5598 USDT |
0.5510 USDT |
0.5578 USDT |
0.5572 USDT |
| 2024-06-07 |
0.6177 USDT |
601,248.9700 |
0.6476 USDT |
0.5111 USDT |
0.5758 USDT |
0.5801 USDT |
| 2024-06-06 |
0.6547 USDT |
224,191.6800 |
0.6520 USDT |
0.6304 USDT |
0.6452 USDT |
0.6485 USDT |
| 2024-06-05 |
0.6496 USDT |
85,524.6100 |
0.6506 USDT |
0.6467 USDT |
0.6517 USDT |
0.6517 USDT |
| 2024-06-04 |
0.6431 USDT |
475,313.6400 |
0.6484 USDT |
0.6153 USDT |
0.6468 USDT |
0.6475 USDT |
| 2024-06-03 |
0.6502 USDT |
230,453.5900 |
0.6533 USDT |
0.6380 USDT |
0.6483 USDT |
0.6496 USDT |
| 2024-06-02 |
0.6590 USDT |
209,913.9300 |
0.6557 USDT |
0.6312 USDT |
0.6436 USDT |
0.6435 USDT |
| 2024-06-01 |
0.6655 USDT |
419,173.8900 |
0.6531 USDT |
0.6498 USDT |
0.6534 USDT |
0.6849 USDT |
| 2024-05-31 |
0.6740 USDT |
599,844.2200 |
0.6786 USDT |
0.6467 USDT |
0.6580 USDT |
0.6655 USDT |
| 2024-05-30 |
0.7198 USDT |
1,309,992.6400 |
0.7149 USDT |
0.6606 USDT |
0.6771 USDT |
0.6757 USDT |
| 2024-05-29 |
0.6185 USDT |
130,954.4900 |
0.6151 USDT |
0.6012 USDT |
0.6046 USDT |
0.6029 USDT |
| 2024-05-28 |
0.6034 USDT |
166,977.9400 |
0.6061 USDT |
0.5947 USDT |
0.6025 USDT |
0.6094 USDT |
| 2024-05-27 |
0.6057 USDT |
132,512.1200 |
0.6100 USDT |
0.5996 USDT |
0.6114 USDT |
0.6110 USDT |
| 2024-05-26 |
0.6009 USDT |
182,255.8000 |
0.5964 USDT |
0.5882 USDT |
0.5955 USDT |
0.5968 USDT |
| 2024-05-25 |
0.6094 USDT |
41,171.8900 |
0.6098 USDT |
0.6064 USDT |
0.6108 USDT |
0.6132 USDT |
| 2024-05-24 |
0.6013 USDT |
351,072.4700 |
0.5956 USDT |
0.5946 USDT |
0.6041 USDT |
0.6121 USDT |
| 2024-05-23 |
0.6043 USDT |
384,271.8000 |
0.5978 USDT |
0.5622 USDT |
0.5885 USDT |
0.5949 USDT |
| 2024-05-22 |
0.6294 USDT |
333,015.3100 |
0.6396 USDT |
0.6213 USDT |
0.6289 USDT |
0.6249 USDT |
| 2024-05-21 |
0.6086 USDT |
218,997.7100 |
0.6122 USDT |
0.5981 USDT |
0.6060 USDT |
0.6023 USDT |
| 2024-05-20 |
0.5845 USDT |
293,010.9600 |
0.5790 USDT |
0.5767 USDT |
0.5810 USDT |
0.6029 USDT |
| 2024-05-19 |
0.5786 USDT |
52,851.8600 |
0.5706 USDT |
0.5649 USDT |
0.5701 USDT |
0.5664 USDT |
| 2024-05-18 |
0.5940 USDT |
38,477.2300 |
0.5843 USDT |
0.5840 USDT |
0.5863 USDT |
0.5871 USDT |
| 2024-05-17 |
0.5850 USDT |
115,757.3600 |
0.5890 USDT |
0.5827 USDT |
0.5898 USDT |
0.5955 USDT |
| 2024-05-16 |
0.5813 USDT |
106,621.0000 |
0.5635 USDT |
0.5625 USDT |
0.5715 USDT |
0.5725 USDT |
| 2024-05-15 |
0.5689 USDT |
117,338.5600 |
0.5740 USDT |
0.5737 USDT |
0.5794 USDT |
0.5877 USDT |
| 2024-05-14 |
0.5672 USDT |
182,990.1600 |
0.5648 USDT |
0.5518 USDT |
0.5594 USDT |
0.5572 USDT |
| 2024-05-13 |
0.5798 USDT |
98,265.8900 |
0.5890 USDT |
0.5737 USDT |
0.5779 USDT |
0.5779 USDT |
| 2024-05-12 |
0.5973 USDT |
71,128.1500 |
0.5999 USDT |
0.5891 USDT |
0.5966 USDT |
0.5936 USDT |
| 2024-05-11 |
0.5996 USDT |
207,307.4300 |
0.6003 USDT |
0.5964 USDT |
0.6025 USDT |
0.5968 USDT |
| 2024-05-10 |
0.6054 USDT |
343,201.2900 |
0.6167 USDT |
0.5763 USDT |
0.5871 USDT |
0.5870 USDT |
| 2024-05-09 |
0.6154 USDT |
257,985.7400 |
0.6096 USDT |
0.6043 USDT |
0.6134 USDT |
0.6124 USDT |
| 2024-05-08 |
0.6303 USDT |
471,025.0600 |
0.6409 USDT |
0.6155 USDT |
0.6203 USDT |
0.6155 USDT |
| 2024-05-07 |
0.6050 USDT |
99,132.5300 |
0.6112 USDT |
0.5981 USDT |
0.6005 USDT |
0.6001 USDT |