Market [unlinked] / USD
Identifier on Kraken: LUNA2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-12 |
0.5887 USD |
139,552.9699 |
0.5903 USD |
0.5731 USD |
0.5957 USD |
0.5763 USD |
| 2023-07-11 |
0.5971 USD |
53,259.9374 |
0.5900 USD |
0.5807 USD |
0.6047 USD |
0.5891 USD |
| 2023-07-10 |
0.5779 USD |
161,767.7556 |
0.5753 USD |
0.5620 USD |
0.6042 USD |
0.5882 USD |
| 2023-07-09 |
0.5859 USD |
21,188.8306 |
0.5938 USD |
0.5838 USD |
0.5973 USD |
0.5869 USD |
| 2023-07-08 |
0.5893 USD |
14,167.7800 |
0.5877 USD |
0.5826 USD |
0.6010 USD |
0.5894 USD |
| 2023-07-07 |
0.5841 USD |
84,130.5186 |
0.5750 USD |
0.5750 USD |
0.5872 USD |
0.5859 USD |
| 2023-07-06 |
0.6068 USD |
142,652.9545 |
0.6070 USD |
0.5823 USD |
0.6193 USD |
0.5887 USD |
| 2023-07-05 |
0.6129 USD |
33,302.6505 |
0.6457 USD |
0.6026 USD |
0.6468 USD |
0.6058 USD |
| 2023-07-04 |
0.6497 USD |
29,601.4835 |
0.6611 USD |
0.6298 USD |
0.6611 USD |
0.6387 USD |
| 2023-07-03 |
0.6529 USD |
59,263.9421 |
0.6446 USD |
0.6441 USD |
0.6583 USD |
0.6526 USD |
| 2023-07-02 |
0.6422 USD |
26,860.2734 |
0.6500 USD |
0.6296 USD |
0.6500 USD |
0.6396 USD |
| 2023-07-01 |
0.6450 USD |
72,337.1408 |
0.6296 USD |
0.6296 USD |
0.6681 USD |
0.6411 USD |
| 2023-06-30 |
0.6205 USD |
171,379.8019 |
0.6162 USD |
0.5741 USD |
0.6423 USD |
0.6287 USD |
| 2023-06-29 |
0.6096 USD |
83,382.9686 |
0.6028 USD |
0.6002 USD |
0.6245 USD |
0.6113 USD |
| 2023-06-28 |
0.6139 USD |
84,576.5276 |
0.6532 USD |
0.5656 USD |
0.6532 USD |
0.6034 USD |