Market [unlinked] / USD
Identifier on Kraken: LUNA2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-02 |
1.2603 USD |
31,307.7674 |
1.3076 USD |
1.2400 USD |
1.3076 USD |
1.2497 USD |
| 2023-04-01 |
1.2874 USD |
142,484.8427 |
1.2832 USD |
1.2820 USD |
1.3000 USD |
1.2945 USD |
| 2023-03-31 |
1.2835 USD |
603,859.5575 |
1.2882 USD |
1.2705 USD |
1.2962 USD |
1.2859 USD |
| 2023-03-30 |
1.2808 USD |
308,919.6217 |
1.3040 USD |
1.2627 USD |
1.3130 USD |
1.2858 USD |
| 2023-03-29 |
1.3007 USD |
50,402.1239 |
1.2913 USD |
1.2856 USD |
1.3183 USD |
1.3024 USD |
| 2023-03-28 |
1.2655 USD |
57,823.0997 |
1.2609 USD |
1.2361 USD |
1.2895 USD |
1.2894 USD |
| 2023-03-27 |
1.2531 USD |
82,058.0992 |
1.3150 USD |
1.2234 USD |
1.3185 USD |
1.2586 USD |
| 2023-03-26 |
1.3258 USD |
47,254.3409 |
1.3145 USD |
1.2996 USD |
1.3410 USD |
1.3175 USD |
| 2023-03-25 |
1.3199 USD |
41,670.5084 |
1.2871 USD |
1.2691 USD |
1.3679 USD |
1.3095 USD |
| 2023-03-24 |
1.3249 USD |
117,406.1011 |
1.3616 USD |
1.2673 USD |
1.3623 USD |
1.2814 USD |
| 2023-03-23 |
1.3700 USD |
1,075,273.0727 |
1.3745 USD |
1.2600 USD |
1.4191 USD |
1.3517 USD |
| 2023-03-22 |
1.4098 USD |
993,907.7271 |
1.4455 USD |
1.3088 USD |
1.4662 USD |
1.3715 USD |
| 2023-03-21 |
1.4221 USD |
180,424.8942 |
1.3888 USD |
1.3352 USD |
1.4464 USD |
1.4297 USD |
| 2023-03-20 |
1.4278 USD |
58,688.5002 |
1.4574 USD |
1.3861 USD |
1.4749 USD |
1.4054 USD |