Market [unlinked] / USD
Identifier on Kraken: LUNA2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.4156 USD |
82,635.1483 |
0.4226 USD |
0.3944 USD |
0.4238 USD |
0.4002 USD |
| 2023-08-30 |
0.4255 USD |
48,065.9164 |
0.4331 USD |
0.4205 USD |
0.4353 USD |
0.4228 USD |
| 2023-08-29 |
0.4174 USD |
99,089.4228 |
0.4143 USD |
0.4048 USD |
0.4373 USD |
0.4320 USD |
| 2023-08-28 |
0.4111 USD |
44,314.8114 |
0.4142 USD |
0.4035 USD |
0.4175 USD |
0.4135 USD |
| 2023-08-27 |
0.4140 USD |
36,520.5324 |
0.4141 USD |
0.4110 USD |
0.4170 USD |
0.4123 USD |
| 2023-08-26 |
0.4180 USD |
49,237.4345 |
0.4192 USD |
0.4102 USD |
0.4205 USD |
0.4135 USD |
| 2023-08-25 |
0.4145 USD |
28,307.7171 |
0.4184 USD |
0.4104 USD |
0.4214 USD |
0.4205 USD |
| 2023-08-24 |
0.4281 USD |
13,653.0877 |
0.4354 USD |
0.4148 USD |
0.4354 USD |
0.4148 USD |
| 2023-08-23 |
0.4292 USD |
28,271.0875 |
0.4293 USD |
0.4218 USD |
0.4391 USD |
0.4335 USD |
| 2023-08-22 |
0.4220 USD |
19,874.0494 |
0.4340 USD |
0.4094 USD |
0.4352 USD |
0.4207 USD |
| 2023-08-21 |
0.4352 USD |
50,586.2672 |
0.4433 USD |
0.4196 USD |
0.4439 USD |
0.4380 USD |
| 2023-08-20 |
0.4456 USD |
14,759.2412 |
0.4483 USD |
0.4398 USD |
0.4487 USD |
0.4439 USD |
| 2023-08-19 |
0.4397 USD |
29,854.6445 |
0.4338 USD |
0.4304 USD |
0.4489 USD |
0.4422 USD |
| 2023-08-18 |
0.4264 USD |
37,466.8060 |
0.4265 USD |
0.4163 USD |
0.4318 USD |
0.4260 USD |
| 2023-08-17 |
0.4394 USD |
142,869.2495 |
0.4744 USD |
0.3690 USD |
0.4864 USD |
0.4123 USD |
| 2023-08-16 |
0.4883 USD |
72,024.3499 |
0.4989 USD |
0.4570 USD |
0.5003 USD |
0.4722 USD |
| 2023-08-15 |
0.5153 USD |
115,697.5373 |
0.5609 USD |
0.4615 USD |
0.5617 USD |
0.4991 USD |
| 2023-08-14 |
0.5584 USD |
14,207.9302 |
0.5595 USD |
0.5548 USD |
0.5649 USD |
0.5607 USD |
| 2023-08-13 |
0.5616 USD |
40,106.5823 |
0.5619 USD |
0.5576 USD |
0.5668 USD |
0.5580 USD |
| 2023-08-12 |
0.5623 USD |
35,957.6150 |
0.5582 USD |
0.5582 USD |
0.5692 USD |
0.5633 USD |
| 2023-08-11 |
0.5585 USD |
19,379.8137 |
0.5612 USD |
0.5564 USD |
0.5634 USD |
0.5594 USD |
| 2023-08-10 |
0.5614 USD |
24,160.6415 |
0.5659 USD |
0.5579 USD |
0.5659 USD |
0.5598 USD |
| 2023-08-09 |
0.5619 USD |
9,750.0790 |
0.5636 USD |
0.5583 USD |
0.5677 USD |
0.5596 USD |
| 2023-08-08 |
0.5615 USD |
15,633.6874 |
0.5599 USD |
0.5549 USD |
0.5682 USD |
0.5627 USD |
| 2023-08-07 |
0.5587 USD |
46,910.4152 |
0.5656 USD |
0.5368 USD |
0.5718 USD |
0.5589 USD |
| 2023-08-06 |
0.5613 USD |
53,987.3107 |
0.5571 USD |
0.5553 USD |
0.5743 USD |
0.5639 USD |
| 2023-08-05 |
0.5575 USD |
63,147.0879 |
0.5586 USD |
0.5508 USD |
0.5635 USD |
0.5580 USD |
| 2023-08-04 |
0.5582 USD |
78,505.2115 |
0.5553 USD |
0.5468 USD |
0.5712 USD |
0.5560 USD |
| 2023-08-03 |
0.5618 USD |
21,776.0185 |
0.5662 USD |
0.5537 USD |
0.5718 USD |
0.5555 USD |
| 2023-08-02 |
0.5704 USD |
39,875.5966 |
0.5808 USD |
0.5653 USD |
0.5826 USD |
0.5712 USD |
| 2023-08-01 |
0.5639 USD |
124,702.3644 |
0.5800 USD |
0.5487 USD |
0.5817 USD |
0.5746 USD |
| 2023-07-31 |
0.5882 USD |
25,999.9163 |
0.5884 USD |
0.5752 USD |
0.5931 USD |
0.5800 USD |
| 2023-07-30 |
0.5968 USD |
67,258.3113 |
0.6094 USD |
0.5734 USD |
0.6141 USD |
0.5891 USD |
| 2023-07-29 |
0.6072 USD |
57,058.9250 |
0.6076 USD |
0.6049 USD |
0.6097 USD |
0.6087 USD |
| 2023-07-28 |
0.6035 USD |
41,972.2047 |
0.6046 USD |
0.5980 USD |
0.6100 USD |
0.6076 USD |
| 2023-07-27 |
0.6055 USD |
34,125.3448 |
0.6037 USD |
0.5977 USD |
0.6143 USD |
0.6023 USD |
| 2023-07-26 |
0.6022 USD |
30,468.7225 |
0.6065 USD |
0.5938 USD |
0.6134 USD |
0.6075 USD |
| 2023-07-25 |
0.6100 USD |
38,246.1117 |
0.6171 USD |
0.6041 USD |
0.6248 USD |
0.6075 USD |
| 2023-07-24 |
0.6203 USD |
171,025.2683 |
0.6661 USD |
0.5807 USD |
0.6701 USD |
0.6172 USD |
| 2023-07-23 |
0.6676 USD |
71,626.8139 |
0.6880 USD |
0.6583 USD |
0.7105 USD |
0.6631 USD |
| 2023-07-22 |
0.6897 USD |
167,950.3144 |
0.6688 USD |
0.6679 USD |
0.7145 USD |
0.6872 USD |
| 2023-07-21 |
0.6534 USD |
141,508.9694 |
0.6347 USD |
0.6347 USD |
0.6799 USD |
0.6686 USD |
| 2023-07-20 |
0.6450 USD |
51,137.7346 |
0.6423 USD |
0.6289 USD |
0.6577 USD |
0.6332 USD |
| 2023-07-19 |
0.6530 USD |
60,559.5405 |
0.6360 USD |
0.6326 USD |
0.6870 USD |
0.6397 USD |
| 2023-07-18 |
0.6352 USD |
77,456.9068 |
0.6579 USD |
0.6129 USD |
0.6651 USD |
0.6241 USD |
| 2023-07-17 |
0.6794 USD |
449,782.7846 |
0.6307 USD |
0.6302 USD |
0.7351 USD |
0.6529 USD |
| 2023-07-16 |
0.6344 USD |
117,419.9203 |
0.6336 USD |
0.6099 USD |
0.6515 USD |
0.6307 USD |
| 2023-07-15 |
0.6173 USD |
151,816.7842 |
0.6050 USD |
0.5951 USD |
0.6505 USD |
0.6336 USD |
| 2023-07-14 |
0.6237 USD |
63,431.5189 |
0.6228 USD |
0.5800 USD |
0.6447 USD |
0.5981 USD |
| 2023-07-13 |
0.5965 USD |
90,749.6906 |
0.5825 USD |
0.5755 USD |
0.6166 USD |
0.6141 USD |