Identifier on DigiFinex: luna_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |