Market [unlinked] / EUR
Identifier on Kraken: LUNA2EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.3895 EUR |
191,118.0974 |
0.3762 EUR |
0.3310 EUR |
0.4216 EUR |
0.4104 EUR |
| 2024-11-20 |
0.3850 EUR |
115,407.7065 |
0.3938 EUR |
0.3711 EUR |
0.3958 EUR |
0.3730 EUR |
| 2024-11-19 |
0.4002 EUR |
57,166.9283 |
0.4153 EUR |
0.3892 EUR |
0.4224 EUR |
0.3912 EUR |
| 2024-11-18 |
0.4188 EUR |
242,384.5447 |
0.4057 EUR |
0.4057 EUR |
0.4355 EUR |
0.4195 EUR |
| 2024-11-17 |
0.4473 EUR |
294,151.4507 |
0.4398 EUR |
0.3970 EUR |
0.5300 EUR |
0.4049 EUR |
| 2024-11-16 |
0.4421 EUR |
1,259,771.6689 |
0.3537 EUR |
0.3100 EUR |
0.5700 EUR |
0.4417 EUR |
| 2024-11-15 |
0.3428 EUR |
66,207.6244 |
0.3414 EUR |
0.3200 EUR |
0.3510 EUR |
0.3435 EUR |
| 2024-11-14 |
0.3533 EUR |
23,858.6551 |
0.3526 EUR |
0.3389 EUR |
0.3689 EUR |
0.3481 EUR |
| 2024-11-13 |
0.3453 EUR |
41,505.2395 |
0.3537 EUR |
0.3200 EUR |
0.3755 EUR |
0.3607 EUR |
| 2024-11-12 |
0.3734 EUR |
108,132.0113 |
0.3698 EUR |
0.3400 EUR |
0.4020 EUR |
0.3616 EUR |
| 2024-11-11 |
0.3634 EUR |
151,454.4562 |
0.3627 EUR |
0.3210 EUR |
0.4400 EUR |
0.3540 EUR |
| 2024-11-10 |
0.3573 EUR |
28,659.1192 |
0.3400 EUR |
0.3386 EUR |
0.3783 EUR |
0.3599 EUR |
| 2024-11-09 |
0.3313 EUR |
66,745.2010 |
0.3230 EUR |
0.3208 EUR |
0.3470 EUR |
0.3323 EUR |
| 2024-11-08 |
0.3193 EUR |
20,234.8770 |
0.3157 EUR |
0.3088 EUR |
0.3234 EUR |
0.3167 EUR |
| 2024-11-07 |
0.3164 EUR |
23,857.7286 |
0.3130 EUR |
0.3100 EUR |
0.3254 EUR |
0.3179 EUR |
| 2024-11-06 |
0.3075 EUR |
30,326.2436 |
0.2948 EUR |
0.2918 EUR |
0.3120 EUR |
0.3085 EUR |
| 2024-11-05 |
0.2861 EUR |
24,045.6565 |
0.2805 EUR |
0.2792 EUR |
0.2902 EUR |
0.2854 EUR |
| 2024-11-04 |
0.2759 EUR |
6,582.5510 |
0.2801 EUR |
0.2687 EUR |
0.2865 EUR |
0.2706 EUR |
| 2024-11-03 |
0.2825 EUR |
25,069.3709 |
0.2997 EUR |
0.2750 EUR |
0.2997 EUR |
0.2840 EUR |
| 2024-11-02 |
0.3028 EUR |
4,970.9836 |
0.3100 EUR |
0.2991 EUR |
0.3109 EUR |
0.2998 EUR |
| 2024-11-01 |
0.3098 EUR |
8,719.6608 |
0.3117 EUR |
0.3015 EUR |
0.3193 EUR |
0.3068 EUR |
| 2024-10-31 |
0.3182 EUR |
46,843.4602 |
0.3206 EUR |
0.3078 EUR |
0.3385 EUR |
0.3125 EUR |
| 2024-10-30 |
0.3240 EUR |
29,988.6463 |
0.3219 EUR |
0.3170 EUR |
0.3269 EUR |
0.3212 EUR |
| 2024-10-29 |
0.3206 EUR |
17,688.8882 |
0.3191 EUR |
0.3171 EUR |
0.3277 EUR |
0.3226 EUR |
| 2024-10-28 |
0.3105 EUR |
3,404.4384 |
0.3138 EUR |
0.3020 EUR |
0.3138 EUR |
0.3108 EUR |
| 2024-10-27 |
0.3143 EUR |
5,834.1432 |
0.3098 EUR |
0.3028 EUR |
0.3184 EUR |
0.3141 EUR |
| 2024-10-26 |
0.3070 EUR |
19,841.0725 |
0.2976 EUR |
0.2976 EUR |
0.3103 EUR |
0.3084 EUR |
| 2024-10-25 |
0.3339 EUR |
17,913.8141 |
0.3318 EUR |
0.3277 EUR |
0.3389 EUR |
0.3285 EUR |
| 2024-10-24 |
0.3358 EUR |
6,223.6956 |
0.3355 EUR |
0.3336 EUR |
0.3402 EUR |
0.3374 EUR |
| 2024-10-23 |
0.3370 EUR |
6,727.9339 |
0.3495 EUR |
0.3270 EUR |
0.3499 EUR |
0.3336 EUR |
| 2024-10-22 |
0.3558 EUR |
15,740.2181 |
0.3420 EUR |
0.3420 EUR |
0.3737 EUR |
0.3505 EUR |
| 2024-10-21 |
0.3491 EUR |
60,267.0560 |
0.3537 EUR |
0.3151 EUR |
0.3540 EUR |
0.3461 EUR |
| 2024-10-20 |
0.3496 EUR |
64,068.3421 |
0.3377 EUR |
0.3359 EUR |
0.3530 EUR |
0.3522 EUR |
| 2024-10-19 |
0.3429 EUR |
20,345.9664 |
0.3434 EUR |
0.3372 EUR |
0.3452 EUR |
0.3416 EUR |
| 2024-10-18 |
0.3359 EUR |
20,303.0850 |
0.3337 EUR |
0.3306 EUR |
0.3420 EUR |
0.3386 EUR |
| 2024-10-17 |
0.3365 EUR |
13,674.3049 |
0.3397 EUR |
0.3280 EUR |
0.3422 EUR |
0.3355 EUR |
| 2024-10-16 |
0.3348 EUR |
86,318.7838 |
0.3366 EUR |
0.3307 EUR |
0.3470 EUR |
0.3416 EUR |
| 2024-10-15 |
0.3355 EUR |
51,867.8337 |
0.3419 EUR |
0.3270 EUR |
0.3531 EUR |
0.3335 EUR |
| 2024-10-14 |
0.3373 EUR |
37,971.8958 |
0.3301 EUR |
0.3272 EUR |
0.3470 EUR |
0.3405 EUR |
| 2024-10-13 |
0.3279 EUR |
17,196.6596 |
0.3302 EUR |
0.3197 EUR |
0.3320 EUR |
0.3206 EUR |
| 2024-10-12 |
0.3311 EUR |
8,748.6639 |
0.3332 EUR |
0.3297 EUR |
0.3370 EUR |
0.3300 EUR |
| 2024-10-11 |
0.3299 EUR |
54,724.2172 |
0.3162 EUR |
0.3162 EUR |
0.3320 EUR |
0.3301 EUR |
| 2024-10-10 |
0.3142 EUR |
47,119.8576 |
0.3274 EUR |
0.3099 EUR |
0.3275 EUR |
0.3151 EUR |
| 2024-10-09 |
0.3303 EUR |
9,117.1802 |
0.3354 EUR |
0.3252 EUR |
0.3354 EUR |
0.3252 EUR |
| 2024-10-08 |
0.3375 EUR |
16,328.9089 |
0.3440 EUR |
0.3295 EUR |
0.3478 EUR |
0.3355 EUR |
| 2024-10-07 |
0.3495 EUR |
37,366.0733 |
0.3500 EUR |
0.3420 EUR |
0.3620 EUR |
0.3496 EUR |
| 2024-10-06 |
0.3447 EUR |
15,204.3840 |
0.3438 EUR |
0.3409 EUR |
0.3471 EUR |
0.3446 EUR |
| 2024-10-05 |
0.3445 EUR |
22,742.6050 |
0.3446 EUR |
0.3374 EUR |
0.3520 EUR |
0.3412 EUR |
| 2024-10-04 |
0.3289 EUR |
14,778.0982 |
0.3217 EUR |
0.3211 EUR |
0.3449 EUR |
0.3407 EUR |
| 2024-10-03 |
0.3197 EUR |
76,976.8988 |
0.3246 EUR |
0.3000 EUR |
0.3319 EUR |
0.3136 EUR |