Market [unlinked] / USD
Identifier on Kraken: LUNA2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-27 |
0.6541 USD |
111,894.5685 |
0.6587 USD |
0.6484 USD |
0.6656 USD |
0.6518 USD |
| 2023-06-26 |
0.6700 USD |
158,932.4593 |
0.6704 USD |
0.6383 USD |
0.7082 USD |
0.6428 USD |
| 2023-06-25 |
0.6620 USD |
111,074.0008 |
0.6386 USD |
0.6366 USD |
0.7010 USD |
0.6700 USD |
| 2023-06-24 |
0.6611 USD |
137,706.6853 |
0.6745 USD |
0.6299 USD |
0.6928 USD |
0.6402 USD |
| 2023-06-23 |
0.6616 USD |
226,391.6681 |
0.6316 USD |
0.6180 USD |
0.7197 USD |
0.6711 USD |
| 2023-06-22 |
0.6326 USD |
133,534.3992 |
0.6275 USD |
0.5975 USD |
0.6641 USD |
0.6327 USD |
| 2023-06-21 |
0.6201 USD |
265,317.3437 |
0.6066 USD |
0.6002 USD |
0.6313 USD |
0.6297 USD |
| 2023-06-20 |
0.5856 USD |
20,480.8619 |
0.5839 USD |
0.5713 USD |
0.6045 USD |
0.6039 USD |
| 2023-06-19 |
0.5785 USD |
77,952.6980 |
0.5764 USD |
0.5715 USD |
0.5861 USD |
0.5825 USD |
| 2023-06-18 |
0.5794 USD |
48,966.3727 |
0.5905 USD |
0.5573 USD |
0.5910 USD |
0.5746 USD |
| 2023-06-17 |
0.5957 USD |
73,837.1893 |
0.5854 USD |
0.5840 USD |
0.6031 USD |
0.5937 USD |
| 2023-06-16 |
0.5912 USD |
30,506.8174 |
0.5819 USD |
0.5793 USD |
0.5951 USD |
0.5944 USD |
| 2023-06-15 |
0.5851 USD |
35,141.1317 |
0.5932 USD |
0.5690 USD |
0.5958 USD |
0.5848 USD |
| 2023-06-14 |
0.5976 USD |
259,545.5315 |
0.6099 USD |
0.5694 USD |
0.6320 USD |
0.5852 USD |
| 2023-06-13 |
0.6091 USD |
126,771.2835 |
0.5984 USD |
0.5978 USD |
0.6251 USD |
0.6055 USD |
| 2023-06-12 |
0.5960 USD |
51,883.6505 |
0.5946 USD |
0.5728 USD |
0.6058 USD |
0.5994 USD |
| 2023-06-11 |
0.6021 USD |
43,833.7631 |
0.6081 USD |
0.5955 USD |
0.6095 USD |
0.5958 USD |
| 2023-06-10 |
0.5997 USD |
348,398.5510 |
0.7535 USD |
0.4933 USD |
0.7536 USD |
0.6062 USD |
| 2023-06-09 |
0.7594 USD |
52,181.8505 |
0.7630 USD |
0.7465 USD |
0.7725 USD |
0.7514 USD |
| 2023-06-08 |
0.7653 USD |
23,207.1242 |
0.7481 USD |
0.7377 USD |
0.7820 USD |
0.7676 USD |
| 2023-06-07 |
0.7619 USD |
55,091.4441 |
0.8024 USD |
0.7354 USD |
0.8053 USD |
0.7487 USD |
| 2023-06-06 |
0.7828 USD |
44,332.0205 |
0.7793 USD |
0.7515 USD |
0.8175 USD |
0.8020 USD |
| 2023-06-05 |
0.7873 USD |
116,908.2388 |
0.9346 USD |
0.6963 USD |
0.9346 USD |
0.7839 USD |
| 2023-06-04 |
0.9453 USD |
158,073.3736 |
0.8332 USD |
0.8332 USD |
0.9880 USD |
0.9594 USD |
| 2023-06-03 |
0.8342 USD |
8,315.4044 |
0.8395 USD |
0.8276 USD |
0.8395 USD |
0.8298 USD |
| 2023-06-02 |
0.8292 USD |
57,543.3784 |
0.8177 USD |
0.8111 USD |
0.8433 USD |
0.8400 USD |
| 2023-06-01 |
0.8241 USD |
16,710.0263 |
0.8339 USD |
0.8027 USD |
0.8344 USD |
0.8266 USD |
| 2023-05-31 |
0.8376 USD |
38,215.3224 |
0.8596 USD |
0.8270 USD |
0.8655 USD |
0.8270 USD |
| 2023-05-30 |
0.8620 USD |
41,506.4404 |
0.8622 USD |
0.8581 USD |
0.8721 USD |
0.8647 USD |
| 2023-05-29 |
0.8761 USD |
66,730.1710 |
0.8827 USD |
0.8599 USD |
0.8841 USD |
0.8599 USD |
| 2023-05-28 |
0.8663 USD |
67,893.3772 |
0.8650 USD |
0.8592 USD |
0.8880 USD |
0.8862 USD |
| 2023-05-27 |
0.8594 USD |
139,145.8504 |
0.8585 USD |
0.8516 USD |
0.8640 USD |
0.8611 USD |
| 2023-05-26 |
0.8588 USD |
78,119.3100 |
0.8594 USD |
0.8514 USD |
0.8707 USD |
0.8643 USD |
| 2023-05-25 |
0.8423 USD |
116,125.9473 |
0.8538 USD |
0.8214 USD |
0.8658 USD |
0.8554 USD |
| 2023-05-24 |
0.8783 USD |
178,595.1235 |
0.9068 USD |
0.8407 USD |
0.9117 USD |
0.8596 USD |