Market [unlinked] / EUR
Identifier on Kraken: LUNA2EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-29 |
0.3814 EUR |
6,612.4708 |
0.3786 EUR |
0.3729 EUR |
0.3870 EUR |
0.3738 EUR |
| 2024-07-28 |
0.3757 EUR |
40,217.8694 |
0.3728 EUR |
0.3716 EUR |
0.3780 EUR |
0.3780 EUR |
| 2024-07-27 |
0.3811 EUR |
9,103.6482 |
0.3799 EUR |
0.3750 EUR |
0.3834 EUR |
0.3807 EUR |
| 2024-07-26 |
0.3765 EUR |
38,706.0177 |
0.3659 EUR |
0.3659 EUR |
0.3820 EUR |
0.3804 EUR |
| 2024-07-25 |
0.3592 EUR |
81,832.9799 |
0.3690 EUR |
0.3490 EUR |
0.3690 EUR |
0.3588 EUR |
| 2024-07-24 |
0.3875 EUR |
6,963.5507 |
0.3797 EUR |
0.3775 EUR |
0.3927 EUR |
0.3775 EUR |
| 2024-07-23 |
0.3875 EUR |
21,390.3912 |
0.3969 EUR |
0.3779 EUR |
0.3969 EUR |
0.3831 EUR |
| 2024-07-22 |
0.4048 EUR |
34,805.7786 |
0.4136 EUR |
0.3956 EUR |
0.4137 EUR |
0.4013 EUR |
| 2024-07-21 |
0.4046 EUR |
36,457.1432 |
0.4062 EUR |
0.3900 EUR |
0.4113 EUR |
0.4100 EUR |
| 2024-07-20 |
0.4155 EUR |
76,953.2616 |
0.4073 EUR |
0.4073 EUR |
0.4250 EUR |
0.4123 EUR |
| 2024-07-19 |
0.4025 EUR |
50,194.3576 |
0.3941 EUR |
0.3845 EUR |
0.4220 EUR |
0.4123 EUR |
| 2024-07-18 |
0.3988 EUR |
13,783.6374 |
0.4094 EUR |
0.3845 EUR |
0.4096 EUR |
0.3885 EUR |
| 2024-07-17 |
0.4110 EUR |
18,164.4415 |
0.4171 EUR |
0.4017 EUR |
0.4276 EUR |
0.4076 EUR |
| 2024-07-16 |
0.4060 EUR |
61,227.1844 |
0.3845 EUR |
0.3652 EUR |
0.4227 EUR |
0.4146 EUR |
| 2024-07-15 |
0.3727 EUR |
44,986.4420 |
0.3600 EUR |
0.3600 EUR |
0.3849 EUR |
0.3810 EUR |
| 2024-07-14 |
0.3528 EUR |
1,760.7367 |
0.3532 EUR |
0.3498 EUR |
0.3577 EUR |
0.3521 EUR |
| 2024-07-13 |
0.3518 EUR |
26,093.2891 |
0.3468 EUR |
0.3452 EUR |
0.3576 EUR |
0.3552 EUR |
| 2024-07-12 |
0.3428 EUR |
14,272.6401 |
0.3425 EUR |
0.3352 EUR |
0.3503 EUR |
0.3418 EUR |
| 2024-07-11 |
0.3498 EUR |
21,714.1753 |
0.3498 EUR |
0.3390 EUR |
0.3565 EUR |
0.3401 EUR |
| 2024-07-10 |
0.3504 EUR |
12,885.2685 |
0.3566 EUR |
0.3478 EUR |
0.3566 EUR |
0.3478 EUR |
| 2024-07-09 |
0.3449 EUR |
5,248.0432 |
0.3455 EUR |
0.3414 EUR |
0.3479 EUR |
0.3466 EUR |
| 2024-07-08 |
0.3378 EUR |
118,375.0889 |
0.3220 EUR |
0.3097 EUR |
0.3496 EUR |
0.3407 EUR |
| 2024-07-07 |
0.3347 EUR |
20,415.7734 |
0.3368 EUR |
0.3257 EUR |
0.3520 EUR |
0.3301 EUR |
| 2024-07-06 |
0.3363 EUR |
14,500.3949 |
0.3109 EUR |
0.3109 EUR |
0.3434 EUR |
0.3434 EUR |
| 2024-07-05 |
0.2974 EUR |
105,420.3529 |
0.3287 EUR |
0.2770 EUR |
0.3287 EUR |
0.3105 EUR |
| 2024-07-04 |
0.3499 EUR |
29,226.6927 |
0.3694 EUR |
0.3377 EUR |
0.3820 EUR |
0.3377 EUR |
| 2024-07-03 |
0.3734 EUR |
48,048.5514 |
0.3953 EUR |
0.3631 EUR |
0.3953 EUR |
0.3680 EUR |
| 2024-07-02 |
0.3911 EUR |
38,262.1444 |
0.3925 EUR |
0.3888 EUR |
0.3985 EUR |
0.3906 EUR |
| 2024-07-01 |
0.3947 EUR |
33,058.4143 |
0.4001 EUR |
0.3909 EUR |
0.4020 EUR |
0.3979 EUR |
| 2024-06-30 |
0.3920 EUR |
6,098.1841 |
0.3882 EUR |
0.3847 EUR |
0.3982 EUR |
0.3940 EUR |
| 2024-06-29 |
0.3950 EUR |
10,334.1334 |
0.3990 EUR |
0.3916 EUR |
0.3998 EUR |
0.3916 EUR |
| 2024-06-28 |
0.4028 EUR |
26,869.6504 |
0.4022 EUR |
0.3932 EUR |
0.4083 EUR |
0.3932 EUR |
| 2024-06-27 |
0.3980 EUR |
12,915.7670 |
0.3964 EUR |
0.3888 EUR |
0.4040 EUR |
0.4021 EUR |
| 2024-06-26 |
0.3985 EUR |
22,782.8809 |
0.4045 EUR |
0.3883 EUR |
0.4045 EUR |
0.4013 EUR |
| 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 |