Market [unlinked] / EUR
Identifier on Kraken: LUNA2EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.3074 EUR |
12,221.0578 |
0.3149 EUR |
0.3044 EUR |
0.3149 EUR |
0.3044 EUR |
| 2025-01-26 |
0.3303 EUR |
13,024.5533 |
0.3286 EUR |
0.3265 EUR |
0.3311 EUR |
0.3311 EUR |
| 2025-01-25 |
0.3230 EUR |
35,308.2718 |
0.3200 EUR |
0.3188 EUR |
0.3267 EUR |
0.3267 EUR |
| 2025-01-24 |
0.3330 EUR |
14,532.1278 |
0.3332 EUR |
0.3220 EUR |
0.3371 EUR |
0.3310 EUR |
| 2025-01-23 |
0.3322 EUR |
10,584.4028 |
0.3335 EUR |
0.3261 EUR |
0.3382 EUR |
0.3266 EUR |
| 2025-01-22 |
0.3409 EUR |
28,558.2096 |
0.3450 EUR |
0.3360 EUR |
0.3537 EUR |
0.3367 EUR |
| 2025-01-21 |
0.3390 EUR |
66,314.6133 |
0.3285 EUR |
0.3215 EUR |
0.3861 EUR |
0.3447 EUR |
| 2025-01-20 |
0.3413 EUR |
76,683.6283 |
0.3371 EUR |
0.3260 EUR |
0.3651 EUR |
0.3372 EUR |
| 2025-01-19 |
0.3725 EUR |
96,155.1912 |
0.3942 EUR |
0.3370 EUR |
0.4040 EUR |
0.3577 EUR |
| 2025-01-18 |
0.3940 EUR |
38,187.3904 |
0.4306 EUR |
0.3812 EUR |
0.4320 EUR |
0.3860 EUR |
| 2025-01-17 |
0.4219 EUR |
58,616.5662 |
0.4056 EUR |
0.4056 EUR |
0.4318 EUR |
0.4305 EUR |
| 2025-01-16 |
0.4056 EUR |
15,794.7276 |
0.4082 EUR |
0.3888 EUR |
0.4137 EUR |
0.4096 EUR |
| 2025-01-15 |
0.4039 EUR |
47,927.2316 |
0.3940 EUR |
0.3827 EUR |
0.4120 EUR |
0.4081 EUR |
| 2025-01-14 |
0.3897 EUR |
18,178.9445 |
0.3812 EUR |
0.3812 EUR |
0.3929 EUR |
0.3921 EUR |
| 2025-01-13 |
0.3691 EUR |
30,204.9959 |
0.4059 EUR |
0.3570 EUR |
0.4059 EUR |
0.3668 EUR |
| 2025-01-12 |
0.4009 EUR |
20,377.6776 |
0.4036 EUR |
0.3960 EUR |
0.4066 EUR |
0.4026 EUR |
| 2025-01-11 |
0.3966 EUR |
13,158.8670 |
0.4101 EUR |
0.3806 EUR |
0.4101 EUR |
0.4081 EUR |
| 2025-01-10 |
0.4104 EUR |
18,002.7684 |
0.4001 EUR |
0.3964 EUR |
0.4253 EUR |
0.4127 EUR |
| 2025-01-09 |
0.4128 EUR |
23,244.2623 |
0.4138 EUR |
0.3870 EUR |
0.4262 EUR |
0.3935 EUR |
| 2025-01-08 |
0.4141 EUR |
65,194.5366 |
0.4448 EUR |
0.4000 EUR |
0.4448 EUR |
0.4073 EUR |
| 2025-01-07 |
0.4786 EUR |
60,871.9586 |
0.4848 EUR |
0.4520 EUR |
0.5000 EUR |
0.4635 EUR |
| 2025-01-06 |
0.4788 EUR |
31,678.4786 |
0.4882 EUR |
0.4692 EUR |
0.4956 EUR |
0.4725 EUR |
| 2025-01-05 |
0.4934 EUR |
121,968.5111 |
0.4495 EUR |
0.4420 EUR |
0.5346 EUR |
0.4962 EUR |
| 2025-01-04 |
0.4510 EUR |
30,242.1530 |
0.4523 EUR |
0.4460 EUR |
0.4635 EUR |
0.4535 EUR |
| 2025-01-03 |
0.4524 EUR |
32,555.8200 |
0.4450 EUR |
0.4322 EUR |
0.4625 EUR |
0.4613 EUR |
| 2025-01-02 |
0.4300 EUR |
27,590.0654 |
0.4200 EUR |
0.4159 EUR |
0.4373 EUR |
0.4328 EUR |
| 2025-01-01 |
0.4049 EUR |
23,206.3080 |
0.4040 EUR |
0.3940 EUR |
0.4170 EUR |
0.4142 EUR |
| 2024-12-31 |
0.4093 EUR |
12,909.2879 |
0.3996 EUR |
0.3961 EUR |
0.4220 EUR |
0.4020 EUR |
| 2024-12-30 |
0.4016 EUR |
48,304.8881 |
0.4089 EUR |
0.3913 EUR |
0.4151 EUR |
0.4118 EUR |
| 2024-12-29 |
0.4215 EUR |
2,901.8762 |
0.4250 EUR |
0.4130 EUR |
0.4257 EUR |
0.4130 EUR |
| 2024-12-28 |
0.4100 EUR |
71,663.9586 |
0.4206 EUR |
0.4039 EUR |
0.4248 EUR |
0.4229 EUR |
| 2024-12-27 |
0.4401 EUR |
175,007.3663 |
0.4050 EUR |
0.4042 EUR |
0.4599 EUR |
0.4267 EUR |
| 2024-12-26 |
0.4050 EUR |
36,984.4179 |
0.4250 EUR |
0.3947 EUR |
0.4252 EUR |
0.4010 EUR |
| 2024-12-25 |
0.4324 EUR |
65,909.2549 |
0.4342 EUR |
0.4173 EUR |
0.4390 EUR |
0.4173 EUR |
| 2024-12-24 |
0.4274 EUR |
56,895.3748 |
0.4205 EUR |
0.4095 EUR |
0.4400 EUR |
0.4246 EUR |
| 2024-12-23 |
0.3954 EUR |
52,105.1257 |
0.3854 EUR |
0.3800 EUR |
0.4183 EUR |
0.4000 EUR |
| 2024-12-22 |
0.3919 EUR |
10,327.5788 |
0.3955 EUR |
0.3800 EUR |
0.4000 EUR |
0.3850 EUR |
| 2024-12-21 |
0.4020 EUR |
21,652.6904 |
0.4230 EUR |
0.3846 EUR |
0.4409 EUR |
0.3882 EUR |
| 2024-12-20 |
0.3747 EUR |
130,289.0634 |
0.3950 EUR |
0.3500 EUR |
0.4220 EUR |
0.4220 EUR |
| 2024-12-19 |
0.4149 EUR |
128,130.1005 |
0.4350 EUR |
0.3900 EUR |
0.4471 EUR |
0.4057 EUR |
| 2024-12-18 |
0.4687 EUR |
72,696.9905 |
0.4835 EUR |
0.4300 EUR |
0.4950 EUR |
0.4377 EUR |
| 2024-12-17 |
0.4992 EUR |
88,694.1003 |
0.5050 EUR |
0.4834 EUR |
0.5175 EUR |
0.5012 EUR |
| 2024-12-16 |
0.5140 EUR |
162,702.0961 |
0.5252 EUR |
0.5000 EUR |
0.5350 EUR |
0.5164 EUR |
| 2024-12-15 |
0.5170 EUR |
36,968.1546 |
0.5092 EUR |
0.5000 EUR |
0.5300 EUR |
0.5187 EUR |
| 2024-12-14 |
0.5284 EUR |
106,833.5717 |
0.5401 EUR |
0.5085 EUR |
0.5470 EUR |
0.5118 EUR |
| 2024-12-13 |
0.5376 EUR |
45,504.0677 |
0.5484 EUR |
0.5241 EUR |
0.5500 EUR |
0.5384 EUR |
| 2024-12-12 |
0.5598 EUR |
61,366.6539 |
0.5499 EUR |
0.5397 EUR |
0.5773 EUR |
0.5466 EUR |
| 2024-12-11 |
0.5300 EUR |
192,332.3015 |
0.5067 EUR |
0.4869 EUR |
0.6200 EUR |
0.5464 EUR |
| 2024-12-10 |
0.5209 EUR |
104,059.7101 |
0.5222 EUR |
0.4688 EUR |
0.6228 EUR |
0.4867 EUR |
| 2024-12-09 |
0.6139 EUR |
108,920.5619 |
0.6652 EUR |
0.5862 EUR |
0.6659 EUR |
0.6000 EUR |