Market [unlinked] / USD
Identifier on Kraken: LUNA2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.4199 USD |
428,180.5198 |
0.3962 USD |
0.3804 USD |
0.4530 USD |
0.4318 USD |
| 2024-11-20 |
0.4103 USD |
920,408.1109 |
0.4141 USD |
0.3905 USD |
0.4182 USD |
0.3934 USD |
| 2024-11-19 |
0.4229 USD |
114,301.1148 |
0.4414 USD |
0.4101 USD |
0.4445 USD |
0.4144 USD |
| 2024-11-18 |
0.4439 USD |
913,183.7077 |
0.4279 USD |
0.4279 USD |
0.5111 USD |
0.4433 USD |
| 2024-11-17 |
0.4520 USD |
404,053.2404 |
0.4647 USD |
0.4229 USD |
0.5200 USD |
0.4284 USD |
| 2024-11-16 |
0.4811 USD |
1,812,265.5134 |
0.3735 USD |
0.3639 USD |
0.6398 USD |
0.4649 USD |
| 2024-11-15 |
0.3616 USD |
89,966.0341 |
0.3606 USD |
0.3459 USD |
0.3698 USD |
0.3669 USD |
| 2024-11-14 |
0.3721 USD |
386,991.4861 |
0.3717 USD |
0.3571 USD |
0.3957 USD |
0.3658 USD |
| 2024-11-13 |
0.3704 USD |
129,579.4753 |
0.3900 USD |
0.3494 USD |
0.3966 USD |
0.3835 USD |
| 2024-11-12 |
0.3969 USD |
821,554.9241 |
0.3981 USD |
0.2880 USD |
0.4300 USD |
0.3889 USD |
| 2024-11-11 |
0.3903 USD |
283,689.1030 |
0.3885 USD |
0.3760 USD |
0.3998 USD |
0.3950 USD |
| 2024-11-10 |
0.3827 USD |
92,767.1499 |
0.3647 USD |
0.3605 USD |
0.4050 USD |
0.3895 USD |
| 2024-11-09 |
0.3572 USD |
182,065.6861 |
0.3435 USD |
0.3391 USD |
0.3727 USD |
0.3566 USD |
| 2024-11-08 |
0.3439 USD |
48,631.0273 |
0.3467 USD |
0.3348 USD |
0.3491 USD |
0.3385 USD |
| 2024-11-07 |
0.3453 USD |
144,510.0430 |
0.3420 USD |
0.3350 USD |
0.3508 USD |
0.3431 USD |
| 2024-11-06 |
0.3288 USD |
84,172.7696 |
0.3133 USD |
0.3133 USD |
0.3600 USD |
0.3313 USD |
| 2024-11-05 |
0.3091 USD |
36,479.6150 |
0.2995 USD |
0.2988 USD |
0.3170 USD |
0.3106 USD |
| 2024-11-04 |
0.3029 USD |
37,113.6107 |
0.3069 USD |
0.2886 USD |
0.3138 USD |
0.2982 USD |
| 2024-11-03 |
0.3100 USD |
104,428.4001 |
0.3272 USD |
0.2864 USD |
0.3272 USD |
0.3076 USD |
| 2024-11-02 |
0.3322 USD |
23,288.9773 |
0.3354 USD |
0.3228 USD |
0.3390 USD |
0.3269 USD |
| 2024-11-01 |
0.3350 USD |
33,367.1843 |
0.3402 USD |
0.3295 USD |
0.3465 USD |
0.3318 USD |
| 2024-10-31 |
0.3457 USD |
227,034.7904 |
0.3497 USD |
0.2949 USD |
0.3660 USD |
0.3390 USD |
| 2024-10-30 |
0.3495 USD |
36,715.4393 |
0.3501 USD |
0.3459 USD |
0.3537 USD |
0.3479 USD |
| 2024-10-29 |
0.3474 USD |
58,141.4735 |
0.3397 USD |
0.3397 USD |
0.3541 USD |
0.3497 USD |
| 2024-10-28 |
0.3350 USD |
27,840.8814 |
0.3401 USD |
0.3253 USD |
0.3407 USD |
0.3358 USD |
| 2024-10-27 |
0.3394 USD |
21,525.4350 |
0.3333 USD |
0.3314 USD |
0.3429 USD |
0.3386 USD |
| 2024-10-26 |
0.3305 USD |
37,919.5502 |
0.3211 USD |
0.3198 USD |
0.3346 USD |
0.3340 USD |
| 2024-10-25 |
0.3624 USD |
27,189.4062 |
0.3652 USD |
0.3498 USD |
0.3682 USD |
0.3532 USD |
| 2024-10-24 |
0.3641 USD |
29,024.9608 |
0.3622 USD |
0.3581 USD |
0.3686 USD |
0.3644 USD |
| 2024-10-23 |
0.3631 USD |
37,655.3468 |
0.3805 USD |
0.3535 USD |
0.3805 USD |
0.3629 USD |
| 2024-10-22 |
0.3823 USD |
205,353.6147 |
0.3749 USD |
0.3688 USD |
0.4053 USD |
0.3795 USD |
| 2024-10-21 |
0.3795 USD |
142,016.6976 |
0.3847 USD |
0.3686 USD |
0.3857 USD |
0.3748 USD |
| 2024-10-20 |
0.3791 USD |
56,053.2477 |
0.3710 USD |
0.3651 USD |
0.3867 USD |
0.3839 USD |
| 2024-10-19 |
0.3714 USD |
24,315.6243 |
0.3701 USD |
0.3676 USD |
0.3753 USD |
0.3714 USD |
| 2024-10-18 |
0.3663 USD |
78,664.4242 |
0.3623 USD |
0.3604 USD |
0.3718 USD |
0.3671 USD |
| 2024-10-17 |
0.3622 USD |
31,756.7553 |
0.3705 USD |
0.3551 USD |
0.3727 USD |
0.3642 USD |
| 2024-10-16 |
0.3685 USD |
45,992.4647 |
0.3674 USD |
0.3601 USD |
0.3782 USD |
0.3706 USD |
| 2024-10-15 |
0.3625 USD |
196,207.3646 |
0.3770 USD |
0.3110 USD |
0.3891 USD |
0.3650 USD |
| 2024-10-14 |
0.3679 USD |
87,239.3585 |
0.3580 USD |
0.3563 USD |
0.3795 USD |
0.3755 USD |
| 2024-10-13 |
0.3591 USD |
119,639.8899 |
0.3632 USD |
0.3499 USD |
0.3651 USD |
0.3527 USD |
| 2024-10-12 |
0.3651 USD |
127,502.7619 |
0.3617 USD |
0.3604 USD |
0.3695 USD |
0.3616 USD |
| 2024-10-11 |
0.3601 USD |
49,383.9483 |
0.3512 USD |
0.3459 USD |
0.3639 USD |
0.3624 USD |
| 2024-10-10 |
0.3423 USD |
53,215.1117 |
0.3532 USD |
0.2980 USD |
0.3583 USD |
0.3444 USD |
| 2024-10-09 |
0.3628 USD |
72,821.6501 |
0.3661 USD |
0.3566 USD |
0.3690 USD |
0.3584 USD |
| 2024-10-08 |
0.3680 USD |
20,177.1343 |
0.3801 USD |
0.3615 USD |
0.3844 USD |
0.3647 USD |
| 2024-10-07 |
0.3846 USD |
172,710.1902 |
0.3829 USD |
0.3740 USD |
0.3979 USD |
0.3868 USD |
| 2024-10-06 |
0.3767 USD |
95,916.0050 |
0.3783 USD |
0.3730 USD |
0.3814 USD |
0.3771 USD |
| 2024-10-05 |
0.3761 USD |
51,992.7496 |
0.3753 USD |
0.3617 USD |
0.3879 USD |
0.3753 USD |
| 2024-10-04 |
0.3739 USD |
80,120.9004 |
0.3539 USD |
0.3513 USD |
0.3800 USD |
0.3725 USD |
| 2024-10-03 |
0.3515 USD |
64,712.1957 |
0.3634 USD |
0.3402 USD |
0.3657 USD |
0.3509 USD |