Market [unlinked] / USD
Identifier on Kraken: LUNA2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-11 |
1.8290 USD |
46,779.2711 |
1.7858 USD |
1.7751 USD |
1.8820 USD |
1.8283 USD |
| 2023-02-10 |
1.7765 USD |
62,724.7059 |
1.7687 USD |
1.7394 USD |
1.8126 USD |
1.7827 USD |
| 2023-02-09 |
1.9030 USD |
85,237.3659 |
2.0526 USD |
1.7968 USD |
2.0613 USD |
1.8084 USD |
| 2023-02-08 |
2.0591 USD |
30,855.6361 |
2.1420 USD |
1.9826 USD |
2.1595 USD |
2.0500 USD |
| 2023-02-07 |
2.0991 USD |
108,095.8123 |
2.0573 USD |
2.0344 USD |
2.1704 USD |
2.1222 USD |
| 2023-02-06 |
2.0798 USD |
90,507.5425 |
2.0820 USD |
2.0443 USD |
2.1239 USD |
2.0639 USD |
| 2023-02-05 |
2.0773 USD |
186,986.2665 |
2.1774 USD |
1.9611 USD |
2.2688 USD |
2.0725 USD |
| 2023-02-04 |
2.2098 USD |
67,139.3722 |
2.2663 USD |
2.1597 USD |
2.3122 USD |
2.1620 USD |
| 2023-02-03 |
2.2575 USD |
278,310.2896 |
2.0748 USD |
2.0548 USD |
2.6000 USD |
2.2703 USD |
| 2023-02-02 |
2.1248 USD |
78,217.5500 |
2.1300 USD |
2.0686 USD |
2.1922 USD |
2.0913 USD |
| 2023-02-01 |
2.0159 USD |
133,180.1531 |
2.0688 USD |
1.9611 USD |
2.1490 USD |
2.1291 USD |
| 2023-01-31 |
2.1142 USD |
131,018.4769 |
1.9642 USD |
1.9440 USD |
2.2066 USD |
2.0575 USD |
| 2023-01-30 |
1.9882 USD |
107,010.2234 |
2.1862 USD |
1.8185 USD |
2.1862 USD |
1.9398 USD |
| 2023-01-29 |
2.1571 USD |
30,227.3495 |
2.1171 USD |
2.0945 USD |
2.1922 USD |
2.1879 USD |
| 2023-01-28 |
2.1408 USD |
73,517.3817 |
2.1490 USD |
2.0842 USD |
2.2469 USD |
2.0910 USD |
| 2023-01-27 |
2.1227 USD |
41,625.4635 |
2.1422 USD |
2.0661 USD |
2.1813 USD |
2.1272 USD |
| 2023-01-26 |
2.1592 USD |
62,555.8971 |
2.1875 USD |
2.1038 USD |
2.2066 USD |
2.1561 USD |
| 2023-01-25 |
2.1180 USD |
72,158.8627 |
2.0691 USD |
2.0455 USD |
2.2518 USD |
2.2146 USD |
| 2023-01-24 |
2.2606 USD |
63,937.1271 |
2.2663 USD |
2.1064 USD |
2.3552 USD |
2.1296 USD |
| 2023-01-23 |
2.2824 USD |
124,088.0355 |
2.3038 USD |
2.2025 USD |
2.3552 USD |
2.2621 USD |
| 2023-01-22 |
2.3352 USD |
237,979.5156 |
2.2127 USD |
2.1942 USD |
2.4480 USD |
2.2836 USD |
| 2023-01-21 |
2.3136 USD |
594,303.7695 |
2.1040 USD |
1.9687 USD |
2.5341 USD |
2.2052 USD |
| 2023-01-20 |
2.0423 USD |
123,316.4808 |
1.9488 USD |
1.8937 USD |
2.1267 USD |
2.0955 USD |
| 2023-01-19 |
1.9259 USD |
69,272.7426 |
1.8607 USD |
1.8261 USD |
1.9889 USD |
1.9237 USD |
| 2023-01-18 |
1.8942 USD |
254,391.9429 |
2.0726 USD |
1.7448 USD |
2.1172 USD |
1.8742 USD |
| 2023-01-17 |
2.0909 USD |
103,908.0546 |
2.1384 USD |
2.0282 USD |
2.1705 USD |
2.0747 USD |
| 2023-01-16 |
2.0948 USD |
424,343.7308 |
2.0520 USD |
1.8731 USD |
2.3423 USD |
2.1026 USD |
| 2023-01-15 |
2.0042 USD |
276,095.4789 |
1.8514 USD |
1.7960 USD |
2.3000 USD |
2.1351 USD |
| 2023-01-14 |
1.8210 USD |
554,733.1494 |
1.7015 USD |
1.5223 USD |
2.0388 USD |
1.8030 USD |
| 2023-01-13 |
1.6239 USD |
151,176.1207 |
1.6300 USD |
1.5754 USD |
1.7100 USD |
1.6788 USD |
| 2023-01-12 |
1.5711 USD |
146,764.3285 |
1.5715 USD |
1.4900 USD |
1.9425 USD |
1.5743 USD |
| 2023-01-11 |
1.5547 USD |
34,623.9076 |
1.5859 USD |
1.4758 USD |
1.6271 USD |
1.5185 USD |
| 2023-01-10 |
1.5916 USD |
281,326.9635 |
1.5654 USD |
1.4980 USD |
1.8500 USD |
1.5693 USD |
| 2023-01-09 |
1.5822 USD |
179,441.3297 |
1.3539 USD |
1.3486 USD |
1.8672 USD |
1.5344 USD |
| 2023-01-08 |
1.3316 USD |
53,098.0201 |
1.3149 USD |
1.2956 USD |
1.3458 USD |
1.3384 USD |
| 2023-01-07 |
1.3228 USD |
10,825.1677 |
1.3285 USD |
1.3113 USD |
1.3362 USD |
1.3130 USD |
| 2023-01-06 |
1.3146 USD |
20,066.6787 |
1.3020 USD |
1.2681 USD |
1.3303 USD |
1.3298 USD |
| 2023-01-05 |
1.3138 USD |
13,957.9457 |
1.3292 USD |
1.3014 USD |
1.3400 USD |
1.3106 USD |
| 2023-01-04 |
1.3319 USD |
134,439.3121 |
1.3122 USD |
1.3038 USD |
1.3674 USD |
1.3273 USD |
| 2023-01-03 |
1.3145 USD |
34,582.4025 |
1.3174 USD |
1.2898 USD |
1.3500 USD |
1.3103 USD |
| 2023-01-02 |
1.2956 USD |
66,453.0447 |
1.2820 USD |
1.2670 USD |
1.3274 USD |
1.3192 USD |
| 2023-01-01 |
1.2762 USD |
19,242.0065 |
1.2601 USD |
1.2532 USD |
1.2859 USD |
1.2783 USD |
| 2022-12-31 |
1.2645 USD |
37,228.3459 |
1.2557 USD |
1.2486 USD |
1.2751 USD |
1.2589 USD |
| 2022-12-30 |
1.2566 USD |
29,515.4327 |
1.2816 USD |
1.2299 USD |
1.2840 USD |
1.2481 USD |
| 2022-12-29 |
1.2827 USD |
47,904.3386 |
1.2895 USD |
1.2523 USD |
1.3000 USD |
1.2697 USD |
| 2022-12-28 |
1.3522 USD |
356,561.2527 |
1.3738 USD |
1.2762 USD |
1.3981 USD |
1.2762 USD |
| 2022-12-27 |
1.3834 USD |
181,915.4870 |
1.3227 USD |
1.3056 USD |
1.4864 USD |
1.3614 USD |
| 2022-12-26 |
1.3004 USD |
27,641.9394 |
1.2731 USD |
1.2731 USD |
1.3314 USD |
1.3077 USD |
| 2022-12-25 |
1.2635 USD |
3,410.5321 |
1.2682 USD |
1.2477 USD |
1.2731 USD |
1.2517 USD |
| 2022-12-24 |
1.2747 USD |
20,121.8317 |
1.2698 USD |
1.2634 USD |
1.2805 USD |
1.2746 USD |