Market [unlinked] / USD
Identifier on Kraken: LUNA2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-07 |
1.5630 USD |
15,197.6612 |
1.6285 USD |
1.5212 USD |
1.6335 USD |
1.5705 USD |
| 2022-12-06 |
1.6166 USD |
7,109.4762 |
1.6332 USD |
1.5921 USD |
1.6490 USD |
1.6096 USD |
| 2022-12-05 |
1.6379 USD |
49,303.0297 |
1.6436 USD |
1.5974 USD |
1.6782 USD |
1.6301 USD |
| 2022-12-04 |
1.6369 USD |
4,212.3734 |
1.6269 USD |
1.6224 USD |
1.6503 USD |
1.6485 USD |
| 2022-12-03 |
1.6494 USD |
16,366.4681 |
1.6716 USD |
1.6140 USD |
1.6825 USD |
1.6244 USD |
| 2022-12-02 |
1.6616 USD |
62,831.4014 |
1.6308 USD |
1.6140 USD |
1.7422 USD |
1.6712 USD |
| 2022-12-01 |
1.6139 USD |
27,591.3688 |
1.6285 USD |
1.5891 USD |
1.6692 USD |
1.6171 USD |
| 2022-11-30 |
1.6049 USD |
20,053.3481 |
1.5944 USD |
1.5791 USD |
1.6285 USD |
1.6191 USD |
| 2022-11-29 |
1.5706 USD |
61,413.6812 |
1.5659 USD |
1.5519 USD |
1.5991 USD |
1.5918 USD |
| 2022-11-28 |
1.5408 USD |
12,603.6247 |
1.5963 USD |
1.5060 USD |
1.6043 USD |
1.5654 USD |
| 2022-11-27 |
1.6078 USD |
35,163.2018 |
1.5613 USD |
1.5395 USD |
1.7036 USD |
1.5840 USD |
| 2022-11-26 |
1.5736 USD |
5,784.9913 |
1.5533 USD |
1.5533 USD |
1.6012 USD |
1.5597 USD |
| 2022-11-25 |
1.5397 USD |
10,552.9606 |
1.5674 USD |
1.5030 USD |
1.5927 USD |
1.5509 USD |
| 2022-11-24 |
1.5564 USD |
11,305.7303 |
1.5804 USD |
1.5344 USD |
1.6095 USD |
1.5565 USD |
| 2022-11-23 |
1.5514 USD |
18,804.2056 |
1.5490 USD |
1.5279 USD |
1.5966 USD |
1.5534 USD |
| 2022-11-22 |
1.5054 USD |
45,483.1559 |
1.4891 USD |
1.4361 USD |
1.5355 USD |
1.5313 USD |
| 2022-11-21 |
1.4904 USD |
57,576.9846 |
1.5616 USD |
1.4250 USD |
1.5616 USD |
1.4796 USD |
| 2022-11-20 |
1.6225 USD |
27,268.4200 |
1.6728 USD |
1.5500 USD |
1.6790 USD |
1.5635 USD |
| 2022-11-19 |
1.6636 USD |
61,776.6246 |
1.6836 USD |
1.6396 USD |
1.6859 USD |
1.6746 USD |
| 2022-11-18 |
1.6864 USD |
35,880.7398 |
1.6714 USD |
1.6573 USD |
1.7412 USD |
1.6848 USD |
| 2022-11-17 |
1.6614 USD |
43,901.0817 |
1.6639 USD |
1.6282 USD |
1.6860 USD |
1.6594 USD |
| 2022-11-16 |
1.6889 USD |
44,915.1328 |
1.6973 USD |
1.6462 USD |
1.8926 USD |
1.6699 USD |
| 2022-11-15 |
1.7063 USD |
82,152.8337 |
1.6665 USD |
1.6500 USD |
1.8026 USD |
1.6960 USD |
| 2022-11-14 |
1.6031 USD |
218,999.2917 |
1.6600 USD |
1.5344 USD |
1.6986 USD |
1.6448 USD |
| 2022-11-13 |
1.6797 USD |
22,072.0826 |
1.6988 USD |
1.6282 USD |
1.7863 USD |
1.6421 USD |
| 2022-11-12 |
1.7174 USD |
38,627.1307 |
1.7329 USD |
1.6404 USD |
1.7863 USD |
1.7074 USD |
| 2022-11-11 |
1.7450 USD |
138,941.2636 |
1.8291 USD |
1.5896 USD |
2.0140 USD |
1.7074 USD |
| 2022-11-10 |
1.7818 USD |
170,374.1064 |
1.6000 USD |
1.5807 USD |
2.0157 USD |
1.8370 USD |
| 2022-11-09 |
1.7160 USD |
226,088.5448 |
1.8998 USD |
1.5000 USD |
1.9901 USD |
1.5542 USD |
| 2022-11-08 |
1.9208 USD |
356,243.2314 |
2.4090 USD |
1.4984 USD |
2.4352 USD |
1.8595 USD |
| 2022-11-07 |
2.3935 USD |
51,831.9880 |
2.3855 USD |
2.3536 USD |
2.4352 USD |
2.3930 USD |
| 2022-11-06 |
2.4517 USD |
24,868.4913 |
2.4911 USD |
2.3871 USD |
2.5298 USD |
2.3911 USD |
| 2022-11-05 |
2.5623 USD |
73,880.8880 |
2.5956 USD |
2.5158 USD |
2.7245 USD |
2.5234 USD |
| 2022-11-04 |
2.4665 USD |
48,619.0661 |
2.3715 USD |
2.3694 USD |
2.5700 USD |
2.5429 USD |
| 2022-11-03 |
2.3979 USD |
121,075.5294 |
2.2999 USD |
2.2999 USD |
2.4523 USD |
2.3668 USD |
| 2022-11-02 |
2.3391 USD |
169,289.8712 |
2.3807 USD |
2.2372 USD |
2.4098 USD |
2.2990 USD |
| 2022-11-01 |
2.4340 USD |
64,017.4076 |
2.4462 USD |
2.4064 USD |
2.4546 USD |
2.4210 USD |
| 2022-10-31 |
2.4431 USD |
31,402.9622 |
2.5056 USD |
2.3810 USD |
2.5289 USD |
2.4282 USD |
| 2022-10-30 |
2.5839 USD |
184,075.6970 |
2.4410 USD |
2.4187 USD |
2.8961 USD |
2.4747 USD |
| 2022-10-29 |
2.4282 USD |
50,393.3439 |
2.4270 USD |
2.3855 USD |
2.5298 USD |
2.4040 USD |
| 2022-10-28 |
2.4364 USD |
42,221.5711 |
2.3975 USD |
2.3846 USD |
2.5000 USD |
2.4281 USD |
| 2022-10-27 |
2.4619 USD |
46,516.4692 |
2.4662 USD |
2.3210 USD |
2.5577 USD |
2.4068 USD |
| 2022-10-26 |
2.4642 USD |
42,399.1098 |
2.4132 USD |
2.4126 USD |
2.4949 USD |
2.4593 USD |
| 2022-10-25 |
2.3907 USD |
54,107.2508 |
2.3710 USD |
2.3672 USD |
2.4538 USD |
2.4112 USD |
| 2022-10-24 |
2.3967 USD |
15,278.2050 |
2.4616 USD |
2.3500 USD |
2.4758 USD |
2.3703 USD |
| 2022-10-23 |
2.3903 USD |
86,823.4682 |
2.3549 USD |
2.3146 USD |
2.5292 USD |
2.4391 USD |
| 2022-10-22 |
2.3418 USD |
51,573.2835 |
2.3542 USD |
2.3094 USD |
2.3777 USD |
2.3423 USD |
| 2022-10-21 |
2.3081 USD |
26,628.6843 |
2.3335 USD |
2.2221 USD |
2.3634 USD |
2.3533 USD |
| 2022-10-20 |
2.3888 USD |
35,091.2562 |
2.4186 USD |
2.3146 USD |
2.4884 USD |
2.3421 USD |
| 2022-10-19 |
2.4573 USD |
112,485.8622 |
2.5172 USD |
2.3924 USD |
2.5266 USD |
2.4516 USD |