Market [unlinked] / USD
Identifier on Kraken: LUNA2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.3239 USD |
5,466.7785 |
0.3307 USD |
0.3192 USD |
0.3307 USD |
0.3196 USD |
| 2025-01-26 |
0.3463 USD |
10,074.4139 |
0.3441 USD |
0.3441 USD |
0.3485 USD |
0.3465 USD |
| 2025-01-25 |
0.3388 USD |
64,684.7430 |
0.3364 USD |
0.3313 USD |
0.3425 USD |
0.3425 USD |
| 2025-01-24 |
0.3465 USD |
35,648.9144 |
0.3462 USD |
0.3364 USD |
0.3634 USD |
0.3395 USD |
| 2025-01-23 |
0.3458 USD |
81,320.7299 |
0.3466 USD |
0.3364 USD |
0.3564 USD |
0.3413 USD |
| 2025-01-22 |
0.3555 USD |
84,179.4416 |
0.3580 USD |
0.3484 USD |
0.3613 USD |
0.3513 USD |
| 2025-01-21 |
0.3426 USD |
115,668.8082 |
0.3446 USD |
0.3325 USD |
0.3667 USD |
0.3585 USD |
| 2025-01-20 |
0.3469 USD |
422,653.8236 |
0.3485 USD |
0.3344 USD |
0.3771 USD |
0.3513 USD |
| 2025-01-19 |
0.3798 USD |
507,743.3287 |
0.4012 USD |
0.3284 USD |
0.4132 USD |
0.3614 USD |
| 2025-01-18 |
0.4053 USD |
77,788.7560 |
0.4444 USD |
0.3946 USD |
0.4444 USD |
0.3993 USD |
| 2025-01-17 |
0.4296 USD |
222,545.0287 |
0.4173 USD |
0.3650 USD |
0.4442 USD |
0.4426 USD |
| 2025-01-16 |
0.4184 USD |
39,560.9988 |
0.4284 USD |
0.4091 USD |
0.4286 USD |
0.4238 USD |
| 2025-01-15 |
0.4100 USD |
119,782.4704 |
0.4029 USD |
0.3933 USD |
0.4240 USD |
0.4205 USD |
| 2025-01-14 |
0.4002 USD |
55,437.1626 |
0.3903 USD |
0.3903 USD |
0.4040 USD |
0.4007 USD |
| 2025-01-13 |
0.3812 USD |
110,583.9926 |
0.4066 USD |
0.3642 USD |
0.4159 USD |
0.3759 USD |
| 2025-01-12 |
0.4126 USD |
88,831.2544 |
0.4148 USD |
0.4066 USD |
0.4189 USD |
0.4129 USD |
| 2025-01-11 |
0.4142 USD |
46,506.0858 |
0.4181 USD |
0.4100 USD |
0.4197 USD |
0.4189 USD |
| 2025-01-10 |
0.4177 USD |
31,582.1704 |
0.4104 USD |
0.4044 USD |
0.4243 USD |
0.4203 USD |
| 2025-01-09 |
0.4187 USD |
110,025.2736 |
0.4272 USD |
0.3987 USD |
0.4312 USD |
0.4062 USD |
| 2025-01-08 |
0.4200 USD |
394,793.0395 |
0.4616 USD |
0.4100 USD |
0.4649 USD |
0.4206 USD |
| 2025-01-07 |
0.5029 USD |
177,270.1058 |
0.4989 USD |
0.4658 USD |
0.5688 USD |
0.4739 USD |
| 2025-01-06 |
0.4976 USD |
152,529.9906 |
0.5108 USD |
0.4884 USD |
0.5233 USD |
0.4925 USD |
| 2025-01-05 |
0.5083 USD |
539,531.1491 |
0.4661 USD |
0.4552 USD |
0.5594 USD |
0.5121 USD |
| 2025-01-04 |
0.4680 USD |
55,805.9663 |
0.4726 USD |
0.4595 USD |
0.4767 USD |
0.4662 USD |
| 2025-01-03 |
0.4640 USD |
70,790.6157 |
0.4512 USD |
0.4450 USD |
0.4949 USD |
0.4744 USD |
| 2025-01-02 |
0.4505 USD |
122,843.0061 |
0.4327 USD |
0.4287 USD |
0.5276 USD |
0.4448 USD |
| 2025-01-01 |
0.4185 USD |
61,711.4199 |
0.4149 USD |
0.4011 USD |
0.4318 USD |
0.4318 USD |
| 2024-12-31 |
0.4230 USD |
59,724.1449 |
0.4197 USD |
0.4108 USD |
0.4314 USD |
0.4163 USD |
| 2024-12-30 |
0.4201 USD |
200,601.8454 |
0.4226 USD |
0.3882 USD |
0.4388 USD |
0.4281 USD |
| 2024-12-29 |
0.4394 USD |
25,393.5151 |
0.4453 USD |
0.4294 USD |
0.4453 USD |
0.4310 USD |
| 2024-12-28 |
0.4316 USD |
111,467.5066 |
0.4390 USD |
0.4247 USD |
0.4458 USD |
0.4419 USD |
| 2024-12-27 |
0.4466 USD |
251,999.8688 |
0.4212 USD |
0.3643 USD |
0.4767 USD |
0.4477 USD |
| 2024-12-26 |
0.4329 USD |
119,058.8320 |
0.4391 USD |
0.4112 USD |
0.4455 USD |
0.4157 USD |
| 2024-12-25 |
0.4434 USD |
253,826.8655 |
0.4467 USD |
0.4339 USD |
0.4623 USD |
0.4360 USD |
| 2024-12-24 |
0.4410 USD |
53,973.2501 |
0.4380 USD |
0.4258 USD |
0.4576 USD |
0.4422 USD |
| 2024-12-23 |
0.4148 USD |
94,850.8821 |
0.4018 USD |
0.3947 USD |
0.4245 USD |
0.4152 USD |
| 2024-12-22 |
0.4085 USD |
56,249.4301 |
0.4092 USD |
0.3934 USD |
0.4174 USD |
0.4031 USD |
| 2024-12-21 |
0.4315 USD |
70,008.2942 |
0.4406 USD |
0.4028 USD |
0.4593 USD |
0.4045 USD |
| 2024-12-20 |
0.3952 USD |
440,493.2831 |
0.4087 USD |
0.3611 USD |
0.4424 USD |
0.4400 USD |
| 2024-12-19 |
0.4252 USD |
244,302.0982 |
0.4510 USD |
0.3750 USD |
0.4593 USD |
0.4198 USD |
| 2024-12-18 |
0.4893 USD |
116,820.1569 |
0.5084 USD |
0.4461 USD |
0.5341 USD |
0.4552 USD |
| 2024-12-17 |
0.5321 USD |
88,559.2126 |
0.5377 USD |
0.5100 USD |
0.5435 USD |
0.5273 USD |
| 2024-12-16 |
0.5467 USD |
133,675.5771 |
0.5562 USD |
0.5234 USD |
0.5674 USD |
0.5432 USD |
| 2024-12-15 |
0.5414 USD |
153,248.4045 |
0.5303 USD |
0.5168 USD |
0.5581 USD |
0.5455 USD |
| 2024-12-14 |
0.5610 USD |
143,076.6218 |
0.5693 USD |
0.5349 USD |
0.5766 USD |
0.5410 USD |
| 2024-12-13 |
0.5646 USD |
139,847.4952 |
0.5759 USD |
0.5548 USD |
0.5788 USD |
0.5660 USD |
| 2024-12-12 |
0.5911 USD |
191,710.7919 |
0.5695 USD |
0.5646 USD |
0.6092 USD |
0.5732 USD |
| 2024-12-11 |
0.5562 USD |
394,604.3621 |
0.5275 USD |
0.5114 USD |
0.6228 USD |
0.5716 USD |
| 2024-12-10 |
0.5447 USD |
231,023.9761 |
0.5559 USD |
0.4955 USD |
0.6050 USD |
0.5078 USD |
| 2024-12-09 |
0.6590 USD |
271,744.7390 |
0.7091 USD |
0.6257 USD |
0.7091 USD |
0.6325 USD |