Market [unlinked] / USD
Identifier on Kraken: LUNA2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-23 |
0.9095 USD |
24,827.0178 |
0.8965 USD |
0.8951 USD |
0.9159 USD |
0.9100 USD |
| 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 |