Market [unlinked] / USD
Identifier on Kraken: LUNA2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-23 |
1.2671 USD |
11,628.5386 |
1.2718 USD |
1.2506 USD |
1.2877 USD |
1.2769 USD |
| 2022-12-22 |
1.2501 USD |
23,484.9704 |
1.2343 USD |
1.2221 USD |
1.2977 USD |
1.2632 USD |
| 2022-12-21 |
1.2605 USD |
78,620.6932 |
1.3054 USD |
1.2076 USD |
1.3056 USD |
1.2271 USD |
| 2022-12-20 |
1.3216 USD |
40,270.1952 |
1.2350 USD |
1.2350 USD |
1.7500 USD |
1.3013 USD |
| 2022-12-19 |
1.2646 USD |
83,961.6541 |
1.3223 USD |
1.1913 USD |
1.3424 USD |
1.2252 USD |
| 2022-12-18 |
1.3281 USD |
31,137.3869 |
1.3411 USD |
1.3088 USD |
1.3448 USD |
1.3260 USD |
| 2022-12-17 |
1.2900 USD |
126,478.4450 |
1.3163 USD |
1.2277 USD |
1.3566 USD |
1.3237 USD |
| 2022-12-16 |
1.3834 USD |
101,735.6391 |
1.6021 USD |
1.0829 USD |
1.6367 USD |
1.2924 USD |
| 2022-12-15 |
1.5995 USD |
63,954.8442 |
1.6315 USD |
1.5796 USD |
1.6351 USD |
1.6013 USD |
| 2022-12-14 |
1.6585 USD |
37,186.1935 |
1.6698 USD |
1.6123 USD |
1.6744 USD |
1.6315 USD |
| 2022-12-13 |
1.6361 USD |
62,067.2655 |
1.6308 USD |
1.5833 USD |
1.7075 USD |
1.6510 USD |
| 2022-12-12 |
1.6084 USD |
22,967.0795 |
1.5920 USD |
1.5716 USD |
1.6335 USD |
1.6283 USD |
| 2022-12-11 |
1.6522 USD |
8,445.2511 |
1.6437 USD |
1.6307 USD |
1.6698 USD |
1.6364 USD |
| 2022-12-10 |
1.6501 USD |
13,354.9379 |
1.6367 USD |
1.6306 USD |
1.6692 USD |
1.6434 USD |
| 2022-12-09 |
1.6558 USD |
13,037.1573 |
1.6577 USD |
1.6233 USD |
1.6860 USD |
1.6233 USD |