Market [unlinked] / USD
Identifier on Kraken: LUNA2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
0.8914 USD |
84,032.9375 |
0.8982 USD |
0.8607 USD |
0.9049 USD |
0.8976 USD |
| 2023-05-21 |
0.9108 USD |
14,411.6095 |
0.9277 USD |
0.8973 USD |
0.9315 USD |
0.9063 USD |
| 2023-05-20 |
0.9262 USD |
7,023.2622 |
0.9242 USD |
0.9150 USD |
0.9300 USD |
0.9279 USD |
| 2023-05-19 |
0.9015 USD |
157,018.6071 |
0.9318 USD |
0.8194 USD |
0.9367 USD |
0.9262 USD |
| 2023-05-18 |
0.9415 USD |
23,466.7927 |
0.9572 USD |
0.9203 USD |
0.9572 USD |
0.9402 USD |
| 2023-05-17 |
0.9565 USD |
20,496.5639 |
0.9377 USD |
0.9253 USD |
0.9653 USD |
0.9608 USD |
| 2023-05-16 |
0.9318 USD |
9,609.4190 |
0.9507 USD |
0.9220 USD |
0.9507 USD |
0.9376 USD |
| 2023-05-15 |
0.9416 USD |
15,772.4398 |
0.9359 USD |
0.9196 USD |
0.9472 USD |
0.9452 USD |
| 2023-05-14 |
0.9244 USD |
23,398.3467 |
0.9073 USD |
0.9027 USD |
0.9464 USD |
0.9303 USD |
| 2023-05-13 |
0.9213 USD |
18,044.7446 |
0.9400 USD |
0.9057 USD |
0.9430 USD |
0.9122 USD |
| 2023-05-12 |
0.9111 USD |
79,116.1374 |
0.9202 USD |
0.8861 USD |
0.9404 USD |
0.9365 USD |
| 2023-05-11 |
0.9147 USD |
59,754.2839 |
0.9802 USD |
0.8937 USD |
0.9836 USD |
0.9163 USD |
| 2023-05-10 |
0.9818 USD |
58,833.6518 |
0.9884 USD |
0.9253 USD |
1.0379 USD |
0.9974 USD |
| 2023-05-09 |
0.9730 USD |
54,660.4155 |
0.9558 USD |
0.9300 USD |
1.0274 USD |
0.9853 USD |
| 2023-05-08 |
1.0048 USD |
172,320.6565 |
1.1127 USD |
0.9111 USD |
1.1153 USD |
0.9583 USD |
| 2023-05-07 |
1.1205 USD |
9,539.1446 |
1.1319 USD |
1.1108 USD |
1.1365 USD |
1.1155 USD |
| 2023-05-06 |
1.1431 USD |
46,060.6308 |
1.2003 USD |
1.1015 USD |
1.2112 USD |
1.1338 USD |
| 2023-05-05 |
1.2195 USD |
32,389.7100 |
1.2229 USD |
1.1974 USD |
1.2333 USD |
1.2127 USD |
| 2023-05-04 |
1.2218 USD |
7,732.5508 |
1.2213 USD |
1.2137 USD |
1.2347 USD |
1.2192 USD |
| 2023-05-03 |
1.2102 USD |
38,395.8177 |
1.2315 USD |
1.1959 USD |
1.2319 USD |
1.2294 USD |
| 2023-05-02 |
1.2270 USD |
32,777.2866 |
1.2241 USD |
1.2200 USD |
1.2393 USD |
1.2345 USD |
| 2023-05-01 |
1.2120 USD |
57,065.1168 |
1.2471 USD |
1.2000 USD |
1.2526 USD |
1.2234 USD |
| 2023-04-30 |
1.2649 USD |
53,793.0010 |
1.2700 USD |
1.2328 USD |
1.2744 USD |
1.2516 USD |
| 2023-04-29 |
1.3110 USD |
23,391.6319 |
1.3020 USD |
1.2529 USD |
1.3200 USD |
1.2711 USD |
| 2023-04-28 |
1.2792 USD |
62,604.3406 |
1.2601 USD |
1.2431 USD |
1.3075 USD |
1.3075 USD |
| 2023-04-27 |
1.2518 USD |
22,031.2841 |
1.2413 USD |
1.2333 USD |
1.2642 USD |
1.2526 USD |
| 2023-04-26 |
1.2432 USD |
65,346.1133 |
1.2632 USD |
1.1624 USD |
1.3018 USD |
1.2231 USD |
| 2023-04-25 |
1.2496 USD |
15,689.8730 |
1.2599 USD |
1.2329 USD |
1.2669 USD |
1.2614 USD |
| 2023-04-24 |
1.2474 USD |
80,897.9914 |
1.2354 USD |
1.2235 USD |
1.2734 USD |
1.2721 USD |
| 2023-04-23 |
1.2327 USD |
20,685.0116 |
1.2405 USD |
1.2150 USD |
1.2991 USD |
1.2283 USD |
| 2023-04-22 |
1.2302 USD |
11,172.4161 |
1.2064 USD |
1.2058 USD |
1.2499 USD |
1.2484 USD |
| 2023-04-21 |
1.2366 USD |
40,050.2073 |
1.2714 USD |
1.1887 USD |
1.2755 USD |
1.2119 USD |
| 2023-04-20 |
1.2821 USD |
56,544.8334 |
1.2813 USD |
1.2493 USD |
1.3278 USD |
1.2676 USD |
| 2023-04-19 |
1.3314 USD |
67,971.7994 |
1.4345 USD |
1.2810 USD |
1.4375 USD |
1.2985 USD |
| 2023-04-18 |
1.4001 USD |
52,789.1682 |
1.3707 USD |
1.3707 USD |
1.4301 USD |
1.4301 USD |
| 2023-04-17 |
1.3754 USD |
13,337.2843 |
1.4165 USD |
1.3523 USD |
1.4165 USD |
1.3702 USD |
| 2023-04-16 |
1.4134 USD |
15,246.2424 |
1.4133 USD |
1.3839 USD |
1.4313 USD |
1.4217 USD |
| 2023-04-15 |
1.4223 USD |
47,005.7760 |
1.4211 USD |
1.4030 USD |
1.4609 USD |
1.4035 USD |
| 2023-04-14 |
1.4304 USD |
98,015.3124 |
1.4104 USD |
1.3810 USD |
1.4842 USD |
1.4214 USD |
| 2023-04-13 |
1.4152 USD |
107,839.9640 |
1.4155 USD |
1.3865 USD |
1.4523 USD |
1.4079 USD |
| 2023-04-12 |
1.4302 USD |
263,991.5635 |
1.3591 USD |
1.2697 USD |
1.5159 USD |
1.4283 USD |
| 2023-04-11 |
1.3351 USD |
47,267.3099 |
1.3326 USD |
1.3149 USD |
1.3792 USD |
1.3558 USD |
| 2023-04-10 |
1.3152 USD |
82,049.8915 |
1.3374 USD |
1.2874 USD |
1.3404 USD |
1.3140 USD |
| 2023-04-09 |
1.3469 USD |
90,845.8009 |
1.3878 USD |
1.3129 USD |
1.4215 USD |
1.3307 USD |
| 2023-04-08 |
1.3963 USD |
196,915.4106 |
1.2620 USD |
1.2515 USD |
1.5048 USD |
1.3897 USD |
| 2023-04-07 |
1.2833 USD |
27,978.0615 |
1.2812 USD |
1.2583 USD |
1.3177 USD |
1.2617 USD |
| 2023-04-06 |
1.2698 USD |
30,580.8319 |
1.2615 USD |
1.2563 USD |
1.2832 USD |
1.2666 USD |
| 2023-04-05 |
1.2750 USD |
69,500.7253 |
1.2661 USD |
1.2419 USD |
1.2913 USD |
1.2715 USD |
| 2023-04-04 |
1.2615 USD |
40,797.4812 |
1.2558 USD |
1.2491 USD |
1.2721 USD |
1.2681 USD |
| 2023-04-03 |
1.2352 USD |
101,278.8133 |
1.2559 USD |
1.0600 USD |
1.2699 USD |
1.2419 USD |