Identifier on DigiFinex: luna_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.5959 USDT |
365,191.6000 |
0.5891 USDT |
0.5713 USDT |
0.5911 USDT |
0.6003 USDT |
| 2024-04-16 |
0.5963 USDT |
158,925.3800 |
0.5982 USDT |
0.5951 USDT |
0.6061 USDT |
0.6102 USDT |
| 2024-04-15 |
0.6199 USDT |
553,455.0300 |
0.6385 USDT |
0.5722 USDT |
0.6025 USDT |
0.6001 USDT |
| 2024-04-14 |
0.5997 USDT |
313,388.2200 |
0.5983 USDT |
0.5912 USDT |
0.5995 USDT |
0.6278 USDT |
| 2024-04-13 |
0.6224 USDT |
1,442,289.8300 |
0.6825 USDT |
0.4990 USDT |
0.5338 USDT |
0.5106 USDT |
| 2024-04-12 |
0.7706 USDT |
1,161,298.7800 |
0.8301 USDT |
0.6101 USDT |
0.6482 USDT |
0.6441 USDT |
| 2024-04-11 |
0.8593 USDT |
179,851.0800 |
0.8609 USDT |
0.8362 USDT |
0.8519 USDT |
0.8496 USDT |
| 2024-04-10 |
0.8521 USDT |
130,508.0200 |
0.8463 USDT |
0.8431 USDT |
0.8559 USDT |
0.8675 USDT |
| 2024-04-09 |
0.9147 USDT |
242,338.7900 |
0.9156 USDT |
0.8754 USDT |
0.8847 USDT |
0.8810 USDT |
| 2024-04-08 |
0.9154 USDT |
163,514.9900 |
0.9298 USDT |
0.9182 USDT |
0.9279 USDT |
0.9308 USDT |
| 2024-04-07 |
0.9116 USDT |
118,839.4400 |
0.9145 USDT |
0.9015 USDT |
0.9096 USDT |
0.9016 USDT |
| 2024-04-06 |
0.8899 USDT |
129,949.8200 |
0.8863 USDT |
0.8815 USDT |
0.8863 USDT |
0.8984 USDT |
| 2024-04-05 |
0.9033 USDT |
388,050.5400 |
0.9020 USDT |
0.8770 USDT |
0.9128 USDT |
0.8827 USDT |
| 2024-04-04 |
0.9336 USDT |
333,007.3300 |
0.9366 USDT |
0.9140 USDT |
0.9331 USDT |
0.9206 USDT |
| 2024-04-03 |
0.9443 USDT |
184,904.6100 |
0.9473 USDT |
0.9023 USDT |
0.9242 USDT |
0.9278 USDT |
| 2024-04-02 |
0.9885 USDT |
296,155.3100 |
0.9662 USDT |
0.9544 USDT |
0.9768 USDT |
0.9685 USDT |
| 2024-04-01 |
1.0905 USDT |
196,827.2400 |
1.0585 USDT |
1.0366 USDT |
1.0532 USDT |
1.0718 USDT |
| 2024-03-31 |
1.1033 USDT |
390,844.3200 |
1.0969 USDT |
1.0881 USDT |
1.1035 USDT |
1.1378 USDT |
| 2024-03-30 |
1.0998 USDT |
206,247.7700 |
1.1085 USDT |
1.0673 USDT |
1.0846 USDT |
1.0720 USDT |
| 2024-03-29 |
1.1079 USDT |
177,325.8900 |
1.0977 USDT |
1.0743 USDT |
1.0923 USDT |
1.0845 USDT |
| 2024-03-28 |
1.1046 USDT |
380,284.1500 |
1.1052 USDT |
1.0880 USDT |
1.1109 USDT |
1.1142 USDT |
| 2024-03-27 |
1.1464 USDT |
297,574.7300 |
1.1233 USDT |
1.0862 USDT |
1.1057 USDT |
1.1055 USDT |
| 2024-03-26 |
1.2514 USDT |
677,923.5600 |
1.2368 USDT |
1.1638 USDT |
1.1885 USDT |
1.1842 USDT |
| 2024-03-25 |
1.2954 USDT |
529,192.2200 |
1.3288 USDT |
1.2455 USDT |
1.2646 USDT |
1.2617 USDT |
| 2024-03-24 |
1.1744 USDT |
2,093,652.5600 |
1.1109 USDT |
1.1036 USDT |
1.2047 USDT |
1.2849 USDT |
| 2024-03-23 |
1.0929 USDT |
537,118.8600 |
1.1028 USDT |
1.0668 USDT |
1.0812 USDT |
1.0748 USDT |
| 2024-03-22 |
0.9772 USDT |
1,515,074.7500 |
0.9017 USDT |
0.9005 USDT |
0.9181 USDT |
0.9801 USDT |
| 2024-03-21 |
0.9275 USDT |
633,353.8200 |
0.9272 USDT |
0.9095 USDT |
0.9413 USDT |
0.9332 USDT |
| 2024-03-20 |
0.8261 USDT |
523,200.2100 |
0.8388 USDT |
0.7949 USDT |
0.8304 USDT |
0.8481 USDT |
| 2024-03-19 |
0.8502 USDT |
286,300.2700 |
0.8356 USDT |
0.8168 USDT |
0.8352 USDT |
0.8541 USDT |
| 2024-03-18 |
0.9307 USDT |
416,802.5100 |
0.9183 USDT |
0.8894 USDT |
0.9161 USDT |
0.8978 USDT |
| 2024-03-17 |
0.8870 USDT |
171,974.3300 |
0.9044 USDT |
0.8960 USDT |
0.9049 USDT |
0.9046 USDT |
| 2024-03-16 |
0.9200 USDT |
375,867.6900 |
0.8924 USDT |
0.8510 USDT |
0.8723 USDT |
0.8664 USDT |
| 2024-03-15 |
0.9504 USDT |
194,429.1300 |
0.9489 USDT |
0.9291 USDT |
0.9486 USDT |
0.9636 USDT |
| 2024-03-14 |
1.0514 USDT |
357,349.6100 |
1.0297 USDT |
0.9756 USDT |
1.0228 USDT |
0.9756 USDT |
| 2024-03-13 |
1.0771 USDT |
129,379.2600 |
1.0600 USDT |
1.0506 USDT |
1.0618 USDT |
1.0671 USDT |
| 2024-03-12 |
1.0951 USDT |
0.0000 |
1.0951 USDT |
1.0951 USDT |
1.0951 USDT |
1.0951 USDT |
| 2024-03-11 |
1.0628 USDT |
182.9600 |
1.0951 USDT |
1.0951 USDT |
1.0951 USDT |
1.0951 USDT |
| 2024-03-10 |
1.1077 USDT |
184,053.9000 |
1.0802 USDT |
1.0544 USDT |
1.0725 USDT |
1.0796 USDT |
| 2024-03-09 |
1.1316 USDT |
187,547.5100 |
1.1170 USDT |
1.1035 USDT |
1.1198 USDT |
1.1239 USDT |
| 2024-03-08 |
1.1467 USDT |
742,428.7100 |
1.1518 USDT |
1.0494 USDT |
1.1249 USDT |
1.1239 USDT |
| 2024-03-07 |
1.1454 USDT |
542,909.2800 |
1.1645 USDT |
1.1260 USDT |
1.1375 USDT |
1.1271 USDT |
| 2024-03-06 |
1.1797 USDT |
1,083,788.4500 |
1.1418 USDT |
1.1004 USDT |
1.1412 USDT |
1.1458 USDT |
| 2024-03-05 |
1.2339 USDT |
2,317,121.1700 |
1.4096 USDT |
1.0016 USDT |
1.0809 USDT |
1.0771 USDT |
| 2024-03-04 |
0.8345 USDT |
568,702.6400 |
0.8351 USDT |
0.7954 USDT |
0.8227 USDT |
0.8279 USDT |
| 2024-03-03 |
0.8385 USDT |
247,710.8900 |
0.8297 USDT |
0.8231 USDT |
0.8377 USDT |
0.8309 USDT |
| 2024-03-02 |
0.8252 USDT |
1,753,761.9600 |
0.7976 USDT |
0.7749 USDT |
0.7985 USDT |
0.8568 USDT |
| 2024-03-01 |
0.7267 USDT |
273,135.6900 |
0.7340 USDT |
0.7252 USDT |
0.7344 USDT |
0.7451 USDT |
| 2024-02-29 |
0.7474 USDT |
297,119.4000 |
0.7289 USDT |
0.6827 USDT |
0.7074 USDT |
0.7074 USDT |
| 2024-02-28 |
0.7136 USDT |
0.0000 |
0.6509 USDT |
0.6509 USDT |
0.6509 USDT |
0.6509 USDT |