Identifier on DigiFinex: luna_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
1.0325 USDT |
227,581.9000 |
1.0413 USDT |
1.0270 USDT |
1.0429 USDT |
1.0358 USDT |
| 2023-12-07 |
1.0392 USDT |
348,251.1700 |
1.0149 USDT |
0.9846 USDT |
1.0120 USDT |
0.9939 USDT |
| 2023-12-06 |
1.0842 USDT |
487,518.0800 |
1.0991 USDT |
1.0364 USDT |
1.0498 USDT |
1.0384 USDT |
| 2023-12-05 |
1.1579 USDT |
586,748.5700 |
1.1298 USDT |
1.1024 USDT |
1.1338 USDT |
1.1546 USDT |
| 2023-12-04 |
1.0876 USDT |
1,405,731.3500 |
1.1367 USDT |
1.1363 USDT |
1.1799 USDT |
1.2079 USDT |
| 2023-12-03 |
0.8484 USDT |
793,772.7000 |
0.8421 USDT |
0.8381 USDT |
0.8529 USDT |
0.8533 USDT |
| 2023-12-02 |
0.8079 USDT |
214,608.5000 |
0.8109 USDT |
0.8015 USDT |
0.8064 USDT |
0.8052 USDT |
| 2023-12-01 |
0.7794 USDT |
342,928.1900 |
0.8010 USDT |
0.7778 USDT |
0.7907 USDT |
0.7854 USDT |
| 2023-11-30 |
0.7502 USDT |
209,736.1700 |
0.7362 USDT |
0.7272 USDT |
0.7320 USDT |
0.7322 USDT |
| 2023-11-29 |
0.7809 USDT |
484,872.2200 |
0.7711 USDT |
0.7557 USDT |
0.7682 USDT |
0.7666 USDT |
| 2023-11-28 |
0.7381 USDT |
1,368,203.3700 |
0.7440 USDT |
0.7319 USDT |
0.7666 USDT |
0.7600 USDT |
| 2023-11-27 |
0.8231 USDT |
890,947.5900 |
0.7613 USDT |
0.7096 USDT |
0.7319 USDT |
0.7352 USDT |
| 2023-11-26 |
0.7474 USDT |
1,663,779.3400 |
0.7575 USDT |
0.7367 USDT |
0.7741 USDT |
0.7853 USDT |
| 2023-11-25 |
0.6587 USDT |
425,278.5900 |
0.6850 USDT |
0.6535 USDT |
0.6617 USDT |
0.6715 USDT |
| 2023-11-24 |
0.6411 USDT |
72,740.3900 |
0.6329 USDT |
0.6266 USDT |
0.6329 USDT |
0.6316 USDT |
| 2023-11-23 |
0.6377 USDT |
108,223.0200 |
0.6281 USDT |
0.6214 USDT |
0.6278 USDT |
0.6271 USDT |
| 2023-11-22 |
0.6198 USDT |
352,518.0600 |
0.6420 USDT |
0.6317 USDT |
0.6408 USDT |
0.6323 USDT |
| 2023-11-21 |
0.6068 USDT |
383,565.2000 |
0.6038 USDT |
0.5753 USDT |
0.5966 USDT |
0.6013 USDT |
| 2023-11-20 |
0.6437 USDT |
132,226.9700 |
0.6446 USDT |
0.6147 USDT |
0.6316 USDT |
0.6301 USDT |
| 2023-11-19 |
0.6440 USDT |
136,790.9600 |
0.6460 USDT |
0.6415 USDT |
0.6473 USDT |
0.6427 USDT |
| 2023-11-18 |
0.6467 USDT |
116,942.5000 |
0.6396 USDT |
0.6340 USDT |
0.6422 USDT |
0.6408 USDT |
| 2023-11-17 |
0.6644 USDT |
145,345.8400 |
0.6455 USDT |
0.6326 USDT |
0.6433 USDT |
0.6425 USDT |
| 2023-11-16 |
0.7390 USDT |
371,044.1900 |
0.7021 USDT |
0.6755 USDT |
0.6929 USDT |
0.6883 USDT |
| 2023-11-15 |
0.7500 USDT |
321,999.7900 |
0.7494 USDT |
0.7303 USDT |
0.7490 USDT |
0.7439 USDT |
| 2023-11-14 |
0.7266 USDT |
383,932.4700 |
0.7342 USDT |
0.6770 USDT |
0.7037 USDT |
0.7023 USDT |
| 2023-11-13 |
0.7927 USDT |
545,784.6300 |
0.7802 USDT |
0.7451 USDT |
0.7619 USDT |
0.7566 USDT |
| 2023-11-12 |
0.7720 USDT |
983,318.9600 |
0.7983 USDT |
0.7750 USDT |
0.7993 USDT |
0.7931 USDT |
| 2023-11-11 |
0.7774 USDT |
813,121.1800 |
0.7216 USDT |
0.7020 USDT |
0.7249 USDT |
0.7341 USDT |
| 2023-11-10 |
0.6929 USDT |
25,484,576.1100 |
0.6855 USDT |
0.6843 USDT |
0.8034 USDT |
0.8181 USDT |
| 2023-11-09 |
0.5001 USDT |
2,552,138.1400 |
0.5058 USDT |
0.4276 USDT |
0.4696 USDT |
0.4646 USDT |
| 2023-11-08 |
0.4762 USDT |
477,220.7100 |
0.4853 USDT |
0.4788 USDT |
0.4827 USDT |
0.4816 USDT |
| 2023-11-07 |
0.4687 USDT |
830,232.9700 |
0.4690 USDT |
0.4466 USDT |
0.4605 USDT |
0.4626 USDT |
| 2023-11-06 |
0.4674 USDT |
511,766.8800 |
0.4698 USDT |
0.4678 USDT |
0.4742 USDT |
0.4815 USDT |
| 2023-11-05 |
0.4562 USDT |
369,008.6700 |
0.4595 USDT |
0.4431 USDT |
0.4514 USDT |
0.4514 USDT |
| 2023-11-04 |
0.4445 USDT |
161,718.3800 |
0.4434 USDT |
0.4430 USDT |
0.4456 USDT |
0.4458 USDT |
| 2023-11-03 |
0.4377 USDT |
219,523.5200 |
0.4451 USDT |
0.4373 USDT |
0.4420 USDT |
0.4442 USDT |
| 2023-11-02 |
0.4570 USDT |
187,945.8200 |
0.4452 USDT |
0.4430 USDT |
0.4492 USDT |
0.4491 USDT |
| 2023-11-01 |
0.4476 USDT |
870,086.0200 |
0.4423 USDT |
0.4405 USDT |
0.4460 USDT |
0.4645 USDT |
| 2023-10-31 |
0.4661 USDT |
341,481.9000 |
0.4507 USDT |
0.4501 USDT |
0.4538 USDT |
0.4547 USDT |
| 2023-10-30 |
0.4786 USDT |
198,487.7000 |
0.4746 USDT |
0.4712 USDT |
0.4747 USDT |
0.4746 USDT |
| 2023-10-29 |
0.4702 USDT |
570,695.8900 |
0.4696 USDT |
0.4653 USDT |
0.4743 USDT |
0.4725 USDT |
| 2023-10-28 |
0.4728 USDT |
674,007.7900 |
0.4749 USDT |
0.4652 USDT |
0.4715 USDT |
0.4710 USDT |
| 2023-10-27 |
0.4472 USDT |
210,134.3500 |
0.4422 USDT |
0.4409 USDT |
0.4430 USDT |
0.4426 USDT |
| 2023-10-26 |
0.4524 USDT |
255,348.8500 |
0.4471 USDT |
0.4439 USDT |
0.4485 USDT |
0.4537 USDT |
| 2023-10-25 |
0.4544 USDT |
1,178,843.1300 |
0.4612 USDT |
0.4446 USDT |
0.4508 USDT |
0.4515 USDT |
| 2023-10-24 |
0.4224 USDT |
558,011.0700 |
0.4315 USDT |
0.4285 USDT |
0.4391 USDT |
0.4370 USDT |
| 2023-10-23 |
0.4179 USDT |
527,783.9900 |
0.4205 USDT |
0.4152 USDT |
0.4206 USDT |
0.4268 USDT |
| 2023-10-22 |
0.4104 USDT |
150,162.9800 |
0.4063 USDT |
0.4060 USDT |
0.4085 USDT |
0.4093 USDT |
| 2023-10-21 |
0.4138 USDT |
215,563.6000 |
0.4170 USDT |
0.4147 USDT |
0.4165 USDT |
0.4150 USDT |
| 2023-10-20 |
0.4010 USDT |
179,380.4600 |
0.4000 USDT |
0.3989 USDT |
0.4032 USDT |
0.4044 USDT |