Identifier on DigiFinex: luna_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.6582 USDT |
184,814.9500 |
0.6502 USDT |
0.6385 USDT |
0.6520 USDT |
0.6515 USDT |
| 2024-01-26 |
0.6042 USDT |
116,618.4500 |
0.6121 USDT |
0.6072 USDT |
0.6136 USDT |
0.6154 USDT |
| 2024-01-25 |
0.5878 USDT |
147,201.8200 |
0.5823 USDT |
0.5747 USDT |
0.5827 USDT |
0.5893 USDT |
| 2024-01-24 |
0.5886 USDT |
88,715.5800 |
0.5877 USDT |
0.5850 USDT |
0.5919 USDT |
0.5919 USDT |
| 2024-01-23 |
0.5781 USDT |
72,133.4500 |
0.5754 USDT |
0.5653 USDT |
0.5712 USDT |
0.5704 USDT |
| 2024-01-22 |
0.6126 USDT |
223,147.6600 |
0.6018 USDT |
0.5803 USDT |
0.6007 USDT |
0.5967 USDT |
| 2024-01-21 |
0.6596 USDT |
59,135.4000 |
0.6627 USDT |
0.6517 USDT |
0.6589 USDT |
0.6571 USDT |
| 2024-01-20 |
0.6611 USDT |
99,908.9800 |
0.6599 USDT |
0.6517 USDT |
0.6590 USDT |
0.6604 USDT |
| 2024-01-19 |
0.6622 USDT |
120,325.9600 |
0.6421 USDT |
0.6378 USDT |
0.6571 USDT |
0.6569 USDT |
| 2024-01-18 |
0.7259 USDT |
194,677.1600 |
0.7149 USDT |
0.6792 USDT |
0.6933 USDT |
0.6926 USDT |
| 2024-01-17 |
0.7341 USDT |
157,691.3800 |
0.7249 USDT |
0.7159 USDT |
0.7337 USDT |
0.7321 USDT |
| 2024-01-16 |
0.7448 USDT |
91,283.0300 |
0.7374 USDT |
0.7319 USDT |
0.7363 USDT |
0.7463 USDT |
| 2024-01-15 |
0.7385 USDT |
373,340.6800 |
0.7239 USDT |
0.7239 USDT |
0.7451 USDT |
0.7364 USDT |
| 2024-01-14 |
0.7493 USDT |
342,624.3300 |
0.7608 USDT |
0.7280 USDT |
0.7462 USDT |
0.7293 USDT |
| 2024-01-13 |
0.7478 USDT |
1,032,899.2400 |
0.7018 USDT |
0.7014 USDT |
0.7107 USDT |
0.7735 USDT |
| 2024-01-12 |
0.7378 USDT |
218,005.1900 |
0.7085 USDT |
0.6638 USDT |
0.6990 USDT |
0.6987 USDT |
| 2024-01-11 |
0.7300 USDT |
113,525.5700 |
0.7172 USDT |
0.7138 USDT |
0.7285 USDT |
0.7247 USDT |
| 2024-01-10 |
0.6866 USDT |
301,361.4100 |
0.6814 USDT |
0.6723 USDT |
0.6869 USDT |
0.7206 USDT |
| 2024-01-09 |
0.6899 USDT |
161,534.3400 |
0.6684 USDT |
0.6463 USDT |
0.6614 USDT |
0.6569 USDT |
| 2024-01-08 |
0.6768 USDT |
304,416.7500 |
0.6922 USDT |
0.6907 USDT |
0.7153 USDT |
0.7245 USDT |
| 2024-01-07 |
0.7008 USDT |
62,486.8500 |
0.6836 USDT |
0.6819 USDT |
0.6981 USDT |
0.6970 USDT |
| 2024-01-06 |
0.7004 USDT |
63,208.6400 |
0.7098 USDT |
0.6979 USDT |
0.7028 USDT |
0.7015 USDT |
| 2024-01-05 |
0.7343 USDT |
122,687.8900 |
0.7126 USDT |
0.7047 USDT |
0.7126 USDT |
0.7131 USDT |
| 2024-01-04 |
0.7338 USDT |
596,226.0700 |
0.7300 USDT |
0.7242 USDT |
0.7313 USDT |
0.7894 USDT |
| 2024-01-03 |
0.7224 USDT |
268,436.5900 |
0.6908 USDT |
0.6754 USDT |
0.6999 USDT |
0.6983 USDT |
| 2024-01-02 |
0.8568 USDT |
68,895.8500 |
0.8406 USDT |
0.8287 USDT |
0.8383 USDT |
0.8388 USDT |
| 2024-01-01 |
0.8347 USDT |
141,382.0800 |
0.8330 USDT |
0.8317 USDT |
0.8402 USDT |
0.8535 USDT |
| 2023-12-31 |
0.8743 USDT |
114,539.2000 |
0.8669 USDT |
0.8468 USDT |
0.8558 USDT |
0.8498 USDT |
| 2023-12-30 |
0.8523 USDT |
84,302.4600 |
0.8628 USDT |
0.8535 USDT |
0.8606 USDT |
0.8720 USDT |
| 2023-12-29 |
0.8730 USDT |
188,687.9300 |
0.8941 USDT |
0.8479 USDT |
0.8612 USDT |
0.8633 USDT |
| 2023-12-28 |
0.8922 USDT |
152,835.3600 |
0.8656 USDT |
0.8529 USDT |
0.8717 USDT |
0.8745 USDT |
| 2023-12-27 |
0.9053 USDT |
164,619.1300 |
0.9176 USDT |
0.9120 USDT |
0.9204 USDT |
0.9207 USDT |
| 2023-12-26 |
0.9389 USDT |
486,019.9200 |
0.9392 USDT |
0.8304 USDT |
0.8909 USDT |
0.8909 USDT |
| 2023-12-25 |
0.9636 USDT |
203,357.2600 |
0.9758 USDT |
0.9620 USDT |
0.9701 USDT |
0.9681 USDT |
| 2023-12-24 |
0.9682 USDT |
199,485.5300 |
0.9708 USDT |
0.9380 USDT |
0.9524 USDT |
0.9439 USDT |
| 2023-12-23 |
0.9821 USDT |
130,950.4700 |
0.9871 USDT |
0.9812 USDT |
0.9894 USDT |
0.9865 USDT |
| 2023-12-22 |
0.9836 USDT |
219,449.4500 |
1.0009 USDT |
0.9868 USDT |
1.0009 USDT |
1.0045 USDT |
| 2023-12-21 |
0.9516 USDT |
205,518.3200 |
0.9439 USDT |
0.9370 USDT |
0.9464 USDT |
0.9584 USDT |
| 2023-12-20 |
0.9603 USDT |
154,074.7900 |
0.9597 USDT |
0.9332 USDT |
0.9411 USDT |
0.9411 USDT |
| 2023-12-19 |
0.9624 USDT |
352,148.0100 |
0.9572 USDT |
0.9345 USDT |
0.9502 USDT |
0.9679 USDT |
| 2023-12-18 |
0.8855 USDT |
130,335.5900 |
0.8788 USDT |
0.8685 USDT |
0.8802 USDT |
0.8982 USDT |
| 2023-12-17 |
0.9602 USDT |
148,346.7200 |
0.9621 USDT |
0.9576 USDT |
0.9701 USDT |
0.9691 USDT |
| 2023-12-16 |
0.9718 USDT |
347,486.8900 |
0.9867 USDT |
0.9654 USDT |
0.9773 USDT |
0.9751 USDT |
| 2023-12-15 |
0.9869 USDT |
140,131.9100 |
0.9535 USDT |
0.9450 USDT |
0.9582 USDT |
0.9623 USDT |
| 2023-12-14 |
0.9960 USDT |
132,608.9300 |
0.9915 USDT |
0.9844 USDT |
0.9952 USDT |
0.9918 USDT |
| 2023-12-13 |
0.9647 USDT |
413,491.1000 |
0.9467 USDT |
0.9461 USDT |
0.9538 USDT |
1.0079 USDT |
| 2023-12-12 |
0.9684 USDT |
110,682.0600 |
0.9676 USDT |
0.9518 USDT |
0.9651 USDT |
0.9681 USDT |
| 2023-12-11 |
1.0296 USDT |
658,580.2100 |
0.9806 USDT |
0.9218 USDT |
0.9531 USDT |
0.9527 USDT |
| 2023-12-10 |
1.0869 USDT |
1,752,483.6600 |
1.1123 USDT |
1.0966 USDT |
1.1199 USDT |
1.1189 USDT |
| 2023-12-09 |
1.0222 USDT |
322,813.6900 |
1.0112 USDT |
0.9648 USDT |
0.9865 USDT |
0.9798 USDT |