Market [unlinked] / EUR
Identifier on Kraken: LUNA2EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.4022 EUR |
22,746.5964 |
0.3950 EUR |
0.3935 EUR |
0.4087 EUR |
0.4002 EUR |
| 2024-06-24 |
0.3723 EUR |
38,234.5492 |
0.3797 EUR |
0.3542 EUR |
0.4000 EUR |
0.3962 EUR |
| 2024-06-23 |
0.3853 EUR |
14,638.3507 |
0.3853 EUR |
0.3730 EUR |
0.3905 EUR |
0.3737 EUR |
| 2024-06-22 |
0.3818 EUR |
130,794.1523 |
0.3939 EUR |
0.3734 EUR |
0.3939 EUR |
0.3824 EUR |
| 2024-06-21 |
0.4045 EUR |
8,886.8909 |
0.4050 EUR |
0.3966 EUR |
0.4119 EUR |
0.4059 EUR |
| 2024-06-20 |
0.4185 EUR |
15,504.5639 |
0.4120 EUR |
0.4064 EUR |
0.4251 EUR |
0.4125 EUR |
| 2024-06-19 |
0.4108 EUR |
35,486.8703 |
0.4019 EUR |
0.4019 EUR |
0.4139 EUR |
0.4070 EUR |
| 2024-06-18 |
0.4032 EUR |
75,590.0691 |
0.4301 EUR |
0.3700 EUR |
0.4301 EUR |
0.4043 EUR |
| 2024-06-17 |
0.4526 EUR |
14,226.4319 |
0.4920 EUR |
0.4370 EUR |
0.4950 EUR |
0.4425 EUR |
| 2024-06-16 |
0.4827 EUR |
13,285.2167 |
0.4643 EUR |
0.4643 EUR |
0.4915 EUR |
0.4833 EUR |
| 2024-06-15 |
0.4658 EUR |
7,815.1735 |
0.4620 EUR |
0.4606 EUR |
0.4720 EUR |
0.4626 EUR |
| 2024-06-14 |
0.4674 EUR |
36,163.9498 |
0.4911 EUR |
0.4413 EUR |
0.4969 EUR |
0.4642 EUR |
| 2024-06-13 |
0.4975 EUR |
116,845.6101 |
0.5230 EUR |
0.4796 EUR |
0.5250 EUR |
0.4893 EUR |
| 2024-06-12 |
0.5290 EUR |
133,402.6837 |
0.5100 EUR |
0.4989 EUR |
0.5550 EUR |
0.5165 EUR |
| 2024-06-11 |
0.5180 EUR |
63,295.4762 |
0.5215 EUR |
0.4963 EUR |
0.5288 EUR |
0.5108 EUR |
| 2024-06-10 |
0.5329 EUR |
23,626.2872 |
0.5277 EUR |
0.5191 EUR |
0.5455 EUR |
0.5260 EUR |
| 2024-06-09 |
0.5309 EUR |
19,269.4190 |
0.5217 EUR |
0.5199 EUR |
0.5322 EUR |
0.5300 EUR |
| 2024-06-08 |
0.5374 EUR |
109,666.1641 |
0.5377 EUR |
0.5170 EUR |
0.5496 EUR |
0.5173 EUR |
| 2024-06-07 |
0.5622 EUR |
73,163.8300 |
0.6020 EUR |
0.4791 EUR |
0.6134 EUR |
0.5366 EUR |
| 2024-06-06 |
0.6033 EUR |
121,234.5895 |
0.6070 EUR |
0.5800 EUR |
0.6220 EUR |
0.5985 EUR |
| 2024-06-05 |
0.5959 EUR |
14,236.5815 |
0.5954 EUR |
0.5922 EUR |
0.6027 EUR |
0.5986 EUR |
| 2024-06-04 |
0.5884 EUR |
124,881.8230 |
0.5906 EUR |
0.5670 EUR |
0.6007 EUR |
0.5902 EUR |
| 2024-06-03 |
0.5993 EUR |
16,646.8339 |
0.5964 EUR |
0.5893 EUR |
0.6074 EUR |
0.5943 EUR |
| 2024-06-02 |
0.6024 EUR |
21,453.5364 |
0.6350 EUR |
0.5815 EUR |
0.6350 EUR |
0.5920 EUR |
| 2024-06-01 |
0.6134 EUR |
103,524.6113 |
0.6125 EUR |
0.5987 EUR |
0.6370 EUR |
0.6284 EUR |
| 2024-05-31 |
0.6223 EUR |
116,485.3925 |
0.6263 EUR |
0.5970 EUR |
0.6396 EUR |
0.6140 EUR |
| 2024-05-30 |
0.6477 EUR |
257,650.3815 |
0.5594 EUR |
0.5370 EUR |
0.7645 EUR |
0.6292 EUR |
| 2024-05-29 |
0.5717 EUR |
25,215.8228 |
0.5603 EUR |
0.5560 EUR |
0.5860 EUR |
0.5560 EUR |
| 2024-05-28 |
0.5565 EUR |
18,876.9414 |
0.5627 EUR |
0.5474 EUR |
0.5636 EUR |
0.5570 EUR |
| 2024-05-27 |
0.5578 EUR |
13,007.5400 |
0.5514 EUR |
0.5483 EUR |
0.5657 EUR |
0.5632 EUR |
| 2024-05-26 |
0.5504 EUR |
45,806.1506 |
0.5672 EUR |
0.5434 EUR |
0.5689 EUR |
0.5434 EUR |
| 2024-05-25 |
0.5606 EUR |
21,648.3276 |
0.5595 EUR |
0.5589 EUR |
0.5665 EUR |
0.5622 EUR |
| 2024-05-24 |
0.5612 EUR |
97,331.1688 |
0.5620 EUR |
0.5400 EUR |
0.5707 EUR |
0.5632 EUR |
| 2024-05-23 |
0.5538 EUR |
70,027.3484 |
0.5800 EUR |
0.5170 EUR |
0.5862 EUR |
0.5501 EUR |
| 2024-05-22 |
0.5778 EUR |
90,142.2555 |
0.5565 EUR |
0.5471 EUR |
0.6020 EUR |
0.5722 EUR |
| 2024-05-21 |
0.5595 EUR |
49,777.1269 |
0.5596 EUR |
0.5512 EUR |
0.5709 EUR |
0.5570 EUR |
| 2024-05-20 |
0.5307 EUR |
38,380.2812 |
0.5186 EUR |
0.5173 EUR |
0.5510 EUR |
0.5487 EUR |
| 2024-05-19 |
0.5266 EUR |
14,063.6314 |
0.5378 EUR |
0.5161 EUR |
0.5396 EUR |
0.5213 EUR |
| 2024-05-18 |
0.5471 EUR |
123,211.4372 |
0.5448 EUR |
0.5348 EUR |
0.5560 EUR |
0.5438 EUR |
| 2024-05-17 |
0.5380 EUR |
24,525.8827 |
0.5315 EUR |
0.5290 EUR |
0.5507 EUR |
0.5464 EUR |
| 2024-05-16 |
0.5387 EUR |
16,478.6574 |
0.5420 EUR |
0.5184 EUR |
0.5469 EUR |
0.5278 EUR |
| 2024-05-15 |
0.5212 EUR |
14,633.6770 |
0.5189 EUR |
0.5091 EUR |
0.5408 EUR |
0.5384 EUR |
| 2024-05-14 |
0.5201 EUR |
57,901.6499 |
0.5299 EUR |
0.5095 EUR |
0.5361 EUR |
0.5172 EUR |
| 2024-05-13 |
0.5351 EUR |
57,764.6590 |
0.5529 EUR |
0.5205 EUR |
0.5539 EUR |
0.5343 EUR |
| 2024-05-12 |
0.5545 EUR |
1,689.1417 |
0.5578 EUR |
0.5491 EUR |
0.5593 EUR |
0.5491 EUR |
| 2024-05-11 |
0.5613 EUR |
27,556.6907 |
0.5478 EUR |
0.5454 EUR |
0.5679 EUR |
0.5603 EUR |
| 2024-05-10 |
0.5576 EUR |
57,909.8124 |
0.5764 EUR |
0.5370 EUR |
0.5793 EUR |
0.5436 EUR |
| 2024-05-09 |
0.5735 EUR |
65,459.9093 |
0.5725 EUR |
0.5625 EUR |
0.5836 EUR |
0.5745 EUR |
| 2024-05-08 |
0.5820 EUR |
220,143.3540 |
0.5465 EUR |
0.5420 EUR |
0.6147 EUR |
0.5751 EUR |
| 2024-05-07 |
0.5602 EUR |
10,960.2109 |
0.5653 EUR |
0.5430 EUR |
0.5673 EUR |
0.5430 EUR |