Identifier on DigiFinex: luna_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-27 |
0.6984 USDT |
227,305.5900 |
0.6895 USDT |
0.6850 USDT |
0.6975 USDT |
0.7074 USDT |
| 2024-02-26 |
0.6833 USDT |
163,570.8000 |
0.6796 USDT |
0.6790 USDT |
0.6896 USDT |
0.6907 USDT |
| 2024-02-25 |
0.6811 USDT |
573,725.4000 |
0.6627 USDT |
0.6615 USDT |
0.6866 USDT |
0.6840 USDT |
| 2024-02-24 |
0.6602 USDT |
99,726.4100 |
0.6632 USDT |
0.6632 USDT |
0.6672 USDT |
0.6653 USDT |
| 2024-02-23 |
0.6574 USDT |
212,777.8300 |
0.6673 USDT |
0.6348 USDT |
0.6560 USDT |
0.6590 USDT |
| 2024-02-22 |
0.6688 USDT |
95,808.5900 |
0.6665 USDT |
0.6591 USDT |
0.6655 USDT |
0.6640 USDT |
| 2024-02-21 |
0.6664 USDT |
469,817.5600 |
0.6502 USDT |
0.6465 USDT |
0.6576 USDT |
0.6571 USDT |
| 2024-02-20 |
0.6988 USDT |
79,810.4500 |
0.6707 USDT |
0.6677 USDT |
0.6746 USDT |
0.6790 USDT |
| 2024-02-19 |
0.7193 USDT |
85,936.7400 |
0.7123 USDT |
0.7072 USDT |
0.7120 USDT |
0.7173 USDT |
| 2024-02-18 |
0.7146 USDT |
67,856.7100 |
0.7174 USDT |
0.7066 USDT |
0.7133 USDT |
0.7185 USDT |
| 2024-02-17 |
0.7026 USDT |
136,415.1900 |
0.6949 USDT |
0.6931 USDT |
0.6988 USDT |
0.7135 USDT |
| 2024-02-16 |
0.7237 USDT |
72,299.8200 |
0.7091 USDT |
0.7012 USDT |
0.7085 USDT |
0.7114 USDT |
| 2024-02-15 |
0.7262 USDT |
445,215.2700 |
0.7430 USDT |
0.7220 USDT |
0.7263 USDT |
0.7253 USDT |
| 2024-02-14 |
0.6799 USDT |
117,417.0900 |
0.6905 USDT |
0.6810 USDT |
0.6871 USDT |
0.6898 USDT |
| 2024-02-13 |
0.6652 USDT |
71,519.7600 |
0.6576 USDT |
0.6559 USDT |
0.6602 USDT |
0.6591 USDT |
| 2024-02-12 |
0.6589 USDT |
150,124.1100 |
0.6632 USDT |
0.6631 USDT |
0.6728 USDT |
0.6705 USDT |
| 2024-02-11 |
0.6801 USDT |
69,573.0300 |
0.6692 USDT |
0.6556 USDT |
0.6620 USDT |
0.6606 USDT |
| 2024-02-10 |
0.6788 USDT |
192,611.2100 |
0.6727 USDT |
0.6712 USDT |
0.6759 USDT |
0.6850 USDT |
| 2024-02-09 |
0.6662 USDT |
174,098.0900 |
0.6721 USDT |
0.6513 USDT |
0.6647 USDT |
0.6636 USDT |
| 2024-02-08 |
0.6640 USDT |
73,005.0600 |
0.6609 USDT |
0.6578 USDT |
0.6609 USDT |
0.6592 USDT |
| 2024-02-07 |
0.6535 USDT |
144,503.7900 |
0.6599 USDT |
0.6568 USDT |
0.6597 USDT |
0.6631 USDT |
| 2024-02-06 |
0.6358 USDT |
174,075.2300 |
0.6298 USDT |
0.6281 USDT |
0.6320 USDT |
0.6430 USDT |
| 2024-02-05 |
0.6406 USDT |
59,730.2300 |
0.6395 USDT |
0.6257 USDT |
0.6328 USDT |
0.6325 USDT |
| 2024-02-04 |
0.6433 USDT |
190,003.1600 |
0.6465 USDT |
0.6180 USDT |
0.6304 USDT |
0.6277 USDT |
| 2024-02-03 |
0.6389 USDT |
630,755.9600 |
0.6277 USDT |
0.6245 USDT |
0.6450 USDT |
0.6631 USDT |
| 2024-02-02 |
0.6142 USDT |
25,956.2200 |
0.6147 USDT |
0.6120 USDT |
0.6164 USDT |
0.6204 USDT |
| 2024-02-01 |
0.5983 USDT |
43,327.8200 |
0.6042 USDT |
0.6014 USDT |
0.6066 USDT |
0.6094 USDT |
| 2024-01-31 |
0.6126 USDT |
95,498.0700 |
0.6212 USDT |
0.5958 USDT |
0.6056 USDT |
0.6025 USDT |
| 2024-01-30 |
0.6410 USDT |
88,158.5400 |
0.6421 USDT |
0.6202 USDT |
0.6349 USDT |
0.6226 USDT |
| 2024-01-29 |
0.6387 USDT |
201,263.8400 |
0.6291 USDT |
0.6258 USDT |
0.6335 USDT |
0.6461 USDT |
| 2024-01-28 |
0.6511 USDT |
80,418.2900 |
0.6441 USDT |
0.6282 USDT |
0.6385 USDT |
0.6379 USDT |