Market [unlinked] / USD
Identifier on Kraken: LUNA2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-19 |
1.4945 USD |
59,540.2531 |
1.4455 USD |
1.4445 USD |
1.5500 USD |
1.4668 USD |
| 2023-03-18 |
1.5151 USD |
63,422.6942 |
1.4514 USD |
1.3940 USD |
1.6000 USD |
1.4328 USD |
| 2023-03-17 |
1.4076 USD |
36,502.8415 |
1.3651 USD |
1.3600 USD |
1.4507 USD |
1.4424 USD |
| 2023-03-16 |
1.3521 USD |
37,495.4018 |
1.3432 USD |
1.3239 USD |
1.3778 USD |
1.3673 USD |
| 2023-03-15 |
1.4045 USD |
51,444.6433 |
1.4537 USD |
1.3088 USD |
1.4904 USD |
1.3442 USD |
| 2023-03-14 |
1.4812 USD |
123,778.2750 |
1.4200 USD |
1.3888 USD |
1.6388 USD |
1.4506 USD |
| 2023-03-13 |
1.3905 USD |
89,977.1037 |
1.3884 USD |
1.3284 USD |
1.4394 USD |
1.4214 USD |
| 2023-03-12 |
1.3035 USD |
22,000.6131 |
1.2865 USD |
1.2751 USD |
1.3430 USD |
1.3338 USD |
| 2023-03-11 |
1.2986 USD |
93,891.8379 |
1.3055 USD |
1.2314 USD |
1.3445 USD |
1.2712 USD |
| 2023-03-10 |
1.2608 USD |
62,335.1981 |
1.2934 USD |
1.1945 USD |
1.3054 USD |
1.3054 USD |
| 2023-03-09 |
1.3539 USD |
327,003.1814 |
1.3681 USD |
1.2691 USD |
1.4199 USD |
1.2832 USD |
| 2023-03-08 |
1.4024 USD |
136,519.2426 |
1.4907 USD |
1.3771 USD |
1.4950 USD |
1.4006 USD |
| 2023-03-07 |
1.4900 USD |
23,943.2308 |
1.5333 USD |
1.4520 USD |
1.5455 USD |
1.4899 USD |
| 2023-03-06 |
1.5259 USD |
23,490.0769 |
1.5128 USD |
1.4941 USD |
1.5448 USD |
1.5342 USD |
| 2023-03-05 |
1.5268 USD |
107,723.8582 |
1.5171 USD |
1.5048 USD |
1.5477 USD |
1.5122 USD |
| 2023-03-04 |
1.5452 USD |
29,469.1229 |
1.5700 USD |
1.4664 USD |
1.5821 USD |
1.4790 USD |
| 2023-03-03 |
1.5411 USD |
204,956.2632 |
1.7369 USD |
1.4870 USD |
1.7380 USD |
1.5543 USD |
| 2023-03-02 |
1.7378 USD |
43,906.1764 |
1.7389 USD |
1.7027 USD |
1.7894 USD |
1.7368 USD |
| 2023-03-01 |
1.7166 USD |
51,192.2209 |
1.7018 USD |
1.6873 USD |
1.7450 USD |
1.7308 USD |
| 2023-02-28 |
1.7263 USD |
45,716.9149 |
1.7147 USD |
1.6890 USD |
1.7705 USD |
1.6890 USD |
| 2023-02-27 |
1.7211 USD |
27,186.8946 |
1.7333 USD |
1.6841 USD |
1.7453 USD |
1.7016 USD |
| 2023-02-26 |
1.7245 USD |
8,540.3034 |
1.7160 USD |
1.7066 USD |
1.7400 USD |
1.7312 USD |
| 2023-02-25 |
1.7211 USD |
72,529.5863 |
1.7388 USD |
1.6324 USD |
1.7769 USD |
1.7162 USD |
| 2023-02-24 |
1.7961 USD |
94,318.1198 |
1.7763 USD |
1.6800 USD |
1.9000 USD |
1.7220 USD |
| 2023-02-23 |
1.7647 USD |
72,478.4562 |
1.7928 USD |
1.7389 USD |
1.8175 USD |
1.7720 USD |
| 2023-02-22 |
1.7556 USD |
61,459.2532 |
1.8020 USD |
1.7245 USD |
1.8088 USD |
1.7685 USD |
| 2023-02-21 |
1.8012 USD |
42,957.6983 |
1.8659 USD |
1.7454 USD |
1.8752 USD |
1.7790 USD |
| 2023-02-20 |
1.8508 USD |
33,566.1823 |
1.8469 USD |
1.7866 USD |
1.8792 USD |
1.8593 USD |
| 2023-02-19 |
1.8664 USD |
51,657.7807 |
1.8843 USD |
1.8178 USD |
1.9107 USD |
1.8383 USD |
| 2023-02-18 |
1.9093 USD |
33,834.9944 |
1.9012 USD |
1.8673 USD |
1.9504 USD |
1.8686 USD |
| 2023-02-17 |
1.8705 USD |
27,689.7437 |
1.8291 USD |
1.8291 USD |
1.9357 USD |
1.9017 USD |
| 2023-02-16 |
1.9662 USD |
128,095.4015 |
1.9808 USD |
1.8046 USD |
2.0427 USD |
1.8046 USD |
| 2023-02-15 |
1.8699 USD |
121,154.2259 |
1.8612 USD |
1.8335 USD |
1.9765 USD |
1.9751 USD |
| 2023-02-14 |
1.8102 USD |
60,017.1299 |
1.8248 USD |
1.7720 USD |
1.8564 USD |
1.8531 USD |
| 2023-02-13 |
1.7973 USD |
55,092.8371 |
1.7875 USD |
1.7078 USD |
1.8739 USD |
1.8051 USD |
| 2023-02-12 |
1.8406 USD |
20,490.0932 |
1.8530 USD |
1.8233 USD |
1.8600 USD |
1.8342 USD |