Identifier on DigiFinex: luna_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
0.6383 USDT |
129,853.9600 |
0.6114 USDT |
0.6018 USDT |
0.6119 USDT |
0.6103 USDT |
| 2024-05-05 |
0.5966 USDT |
157,527.1900 |
0.5909 USDT |
0.5891 USDT |
0.5973 USDT |
0.5986 USDT |
| 2024-05-04 |
0.6012 USDT |
68,489.2000 |
0.6016 USDT |
0.5989 USDT |
0.6004 USDT |
0.6000 USDT |
| 2024-05-03 |
0.5822 USDT |
115,459.9700 |
0.5904 USDT |
0.5870 USDT |
0.5930 USDT |
0.5931 USDT |
| 2024-05-02 |
0.5698 USDT |
97,286.6000 |
0.5830 USDT |
0.5732 USDT |
0.5814 USDT |
0.5787 USDT |
| 2024-05-01 |
0.5389 USDT |
240,330.8700 |
0.5393 USDT |
0.5329 USDT |
0.5399 USDT |
0.5452 USDT |
| 2024-04-30 |
0.5619 USDT |
144,269.7300 |
0.5434 USDT |
0.5360 USDT |
0.5456 USDT |
0.5557 USDT |
| 2024-04-29 |
0.5951 USDT |
80,635.4200 |
0.5868 USDT |
0.5848 USDT |
0.5904 USDT |
0.5896 USDT |
| 2024-04-28 |
0.6201 USDT |
80,306.5400 |
0.6223 USDT |
0.6015 USDT |
0.6073 USDT |
0.6034 USDT |
| 2024-04-27 |
0.6080 USDT |
89,449.2600 |
0.6073 USDT |
0.6032 USDT |
0.6092 USDT |
0.6163 USDT |
| 2024-04-26 |
0.6334 USDT |
132,071.0800 |
0.6300 USDT |
0.6212 USDT |
0.6271 USDT |
0.6269 USDT |
| 2024-04-25 |
0.6248 USDT |
143,580.6800 |
0.6359 USDT |
0.6305 USDT |
0.6373 USDT |
0.6376 USDT |
| 2024-04-24 |
0.6624 USDT |
352,445.2900 |
0.6767 USDT |
0.6299 USDT |
0.6427 USDT |
0.6416 USDT |
| 2024-04-23 |
0.6722 USDT |
183,082.1100 |
0.6730 USDT |
0.6653 USDT |
0.6714 USDT |
0.6690 USDT |
| 2024-04-22 |
0.6600 USDT |
171,555.2300 |
0.6634 USDT |
0.6526 USDT |
0.6621 USDT |
0.6626 USDT |
| 2024-04-21 |
0.6584 USDT |
211,298.2200 |
0.6575 USDT |
0.6369 USDT |
0.6495 USDT |
0.6540 USDT |
| 2024-04-20 |
0.6331 USDT |
619,453.5600 |
0.6152 USDT |
0.6142 USDT |
0.6193 USDT |
0.6660 USDT |
| 2024-04-19 |
0.6008 USDT |
141,080.3100 |
0.6167 USDT |
0.5934 USDT |
0.6069 USDT |
0.6003 USDT |
| 2024-04-18 |
0.5972 USDT |
193,925.7000 |
0.5991 USDT |
0.5939 USDT |
0.6050 USDT |
0.6072 USDT |