Market [unlinked] / EUR
Identifier on Kraken: LUNA2EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-21 |
0.6205 EUR |
13,281.4511 |
0.6235 EUR |
0.6010 EUR |
0.6340 EUR |
0.6153 EUR |
| 2024-04-20 |
0.6040 EUR |
156,765.1779 |
0.5673 EUR |
0.5598 EUR |
0.6351 EUR |
0.6261 EUR |
| 2024-04-19 |
0.5763 EUR |
33,307.4494 |
0.5679 EUR |
0.5300 EUR |
0.5828 EUR |
0.5704 EUR |
| 2024-04-18 |
0.5631 EUR |
21,136.0488 |
0.5486 EUR |
0.5405 EUR |
0.5772 EUR |
0.5771 EUR |
| 2024-04-17 |
0.5631 EUR |
36,542.3767 |
0.5688 EUR |
0.5397 EUR |
0.5786 EUR |
0.5656 EUR |
| 2024-04-16 |
0.5540 EUR |
42,598.4823 |
0.5704 EUR |
0.5472 EUR |
0.5801 EUR |
0.5745 EUR |
| 2024-04-15 |
0.5884 EUR |
66,691.9917 |
0.5742 EUR |
0.5431 EUR |
0.6116 EUR |
0.5700 EUR |
| 2024-04-14 |
0.5782 EUR |
26,865.8027 |
0.5521 EUR |
0.5367 EUR |
0.6160 EUR |
0.5717 EUR |
| 2024-04-13 |
0.5442 EUR |
239,196.7210 |
0.6408 EUR |
0.4770 EUR |
0.6720 EUR |
0.5546 EUR |
| 2024-04-12 |
0.6753 EUR |
140,601.6727 |
0.8080 EUR |
0.5515 EUR |
0.8093 EUR |
0.6394 EUR |
| 2024-04-11 |
0.8100 EUR |
35,957.4183 |
0.8031 EUR |
0.7802 EUR |
0.8253 EUR |
0.7918 EUR |
| 2024-04-10 |
0.7907 EUR |
102,380.0861 |
0.8129 EUR |
0.7555 EUR |
0.8129 EUR |
0.7974 EUR |
| 2024-04-09 |
0.8283 EUR |
31,335.5032 |
0.8532 EUR |
0.8100 EUR |
0.8620 EUR |
0.8186 EUR |
| 2024-04-08 |
0.8505 EUR |
46,157.3991 |
0.8345 EUR |
0.8170 EUR |
0.8655 EUR |
0.8655 EUR |
| 2024-04-07 |
0.8406 EUR |
23,822.3455 |
0.8321 EUR |
0.8276 EUR |
0.8558 EUR |
0.8376 EUR |
| 2024-04-06 |
0.8175 EUR |
81,055.5565 |
0.8107 EUR |
0.7815 EUR |
0.8331 EUR |
0.8282 EUR |
| 2024-04-05 |
0.8350 EUR |
102,968.7747 |
0.8560 EUR |
0.8041 EUR |
0.8594 EUR |
0.8139 EUR |
| 2024-04-04 |
0.8643 EUR |
37,685.3898 |
0.8504 EUR |
0.8300 EUR |
0.8891 EUR |
0.8517 EUR |
| 2024-04-03 |
0.8600 EUR |
61,119.4046 |
0.8911 EUR |
0.8354 EUR |
0.9080 EUR |
0.8498 EUR |
| 2024-04-02 |
0.9068 EUR |
83,865.1089 |
0.9828 EUR |
0.8815 EUR |
0.9852 EUR |
0.9058 EUR |
| 2024-04-01 |
0.9955 EUR |
47,920.0915 |
1.0626 EUR |
0.9679 EUR |
1.0797 EUR |
0.9847 EUR |
| 2024-03-31 |
1.0439 EUR |
60,056.4434 |
1.0074 EUR |
1.0021 EUR |
1.1000 EUR |
1.0555 EUR |
| 2024-03-30 |
1.0147 EUR |
77,138.3495 |
1.0169 EUR |
0.9920 EUR |
1.0439 EUR |
0.9946 EUR |
| 2024-03-29 |
1.0006 EUR |
60,483.1790 |
1.0496 EUR |
0.8574 EUR |
1.0546 EUR |
0.9926 EUR |
| 2024-03-28 |
1.0294 EUR |
64,390.8932 |
1.0188 EUR |
1.0020 EUR |
1.0596 EUR |
1.0458 EUR |
| 2024-03-27 |
1.0471 EUR |
111,473.8358 |
1.0893 EUR |
1.0060 EUR |
1.1264 EUR |
1.0203 EUR |
| 2024-03-26 |
1.1275 EUR |
163,920.7785 |
1.1587 EUR |
0.8220 EUR |
1.2352 EUR |
1.0877 EUR |
| 2024-03-25 |
1.2071 EUR |
176,253.4063 |
1.1682 EUR |
1.1466 EUR |
1.2724 EUR |
1.1626 EUR |
| 2024-03-24 |
1.1035 EUR |
305,945.7592 |
1.0115 EUR |
0.9953 EUR |
1.1885 EUR |
1.1739 EUR |
| 2024-03-23 |
1.0216 EUR |
276,968.0520 |
0.9388 EUR |
0.8977 EUR |
1.0832 EUR |
0.9945 EUR |
| 2024-03-22 |
0.9006 EUR |
191,059.5608 |
0.8674 EUR |
0.8259 EUR |
0.9880 EUR |
0.9284 EUR |
| 2024-03-21 |
0.8552 EUR |
122,843.3164 |
0.8174 EUR |
0.7951 EUR |
0.9020 EUR |
0.8618 EUR |
| 2024-03-20 |
0.7793 EUR |
125,592.6641 |
0.7463 EUR |
0.7201 EUR |
0.8328 EUR |
0.8229 EUR |
| 2024-03-19 |
0.7764 EUR |
149,646.7435 |
0.8334 EUR |
0.7209 EUR |
0.8413 EUR |
0.7458 EUR |
| 2024-03-18 |
0.8589 EUR |
123,788.8061 |
0.8361 EUR |
0.8074 EUR |
0.9220 EUR |
0.8322 EUR |
| 2024-03-17 |
0.8216 EUR |
128,296.9066 |
0.8022 EUR |
0.7700 EUR |
0.8430 EUR |
0.8300 EUR |
| 2024-03-16 |
0.8455 EUR |
60,349.4552 |
0.8921 EUR |
0.7906 EUR |
0.8990 EUR |
0.7996 EUR |
| 2024-03-15 |
0.8913 EUR |
101,719.0528 |
0.9658 EUR |
0.8134 EUR |
0.9792 EUR |
0.8888 EUR |
| 2024-03-14 |
0.9488 EUR |
86,940.1622 |
0.9753 EUR |
0.8889 EUR |
0.9950 EUR |
0.9624 EUR |
| 2024-03-13 |
0.9953 EUR |
122,848.8700 |
0.9976 EUR |
0.9552 EUR |
1.0249 EUR |
0.9621 EUR |
| 2024-03-12 |
1.0133 EUR |
222,012.6842 |
1.0298 EUR |
0.8640 EUR |
1.3576 EUR |
0.9885 EUR |
| 2024-03-11 |
1.0216 EUR |
164,851.6047 |
0.9905 EUR |
0.9111 EUR |
1.0912 EUR |
1.0209 EUR |
| 2024-03-10 |
1.0096 EUR |
109,079.2952 |
1.0376 EUR |
0.9618 EUR |
1.0727 EUR |
0.9842 EUR |
| 2024-03-09 |
1.0293 EUR |
49,783.7071 |
1.0346 EUR |
1.0083 EUR |
1.0611 EUR |
1.0280 EUR |
| 2024-03-08 |
1.0411 EUR |
106,923.6660 |
1.0719 EUR |
0.9651 EUR |
1.1016 EUR |
1.0416 EUR |
| 2024-03-07 |
1.0415 EUR |
191,661.3040 |
1.0300 EUR |
0.9774 EUR |
1.2000 EUR |
1.0426 EUR |
| 2024-03-06 |
1.0935 EUR |
417,863.1200 |
1.1021 EUR |
0.9651 EUR |
1.2584 EUR |
1.0346 EUR |
| 2024-03-05 |
1.1274 EUR |
1,260,459.4491 |
0.7565 EUR |
0.7452 EUR |
1.5628 EUR |
1.1228 EUR |
| 2024-03-04 |
0.7681 EUR |
85,234.2563 |
0.7685 EUR |
0.7341 EUR |
0.7927 EUR |
0.7605 EUR |
| 2024-03-03 |
0.7532 EUR |
122,966.6234 |
0.7966 EUR |
0.6680 EUR |
0.8254 EUR |
0.7693 EUR |