Market [unlinked] / USD
Identifier on Kraken: LUNA2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-18 |
2.5677 USD |
54,496.5725 |
2.6331 USD |
2.4396 USD |
2.6733 USD |
2.5218 USD |
| 2022-10-17 |
2.6308 USD |
53,871.0683 |
2.6260 USD |
2.5916 USD |
2.6689 USD |
2.6353 USD |
| 2022-10-16 |
2.6263 USD |
66,189.5192 |
2.7121 USD |
2.5731 USD |
2.7121 USD |
2.6157 USD |
| 2022-10-15 |
2.7827 USD |
152,076.1018 |
2.8461 USD |
2.7087 USD |
2.9104 USD |
2.7357 USD |
| 2022-10-14 |
2.6944 USD |
108,775.4448 |
2.6276 USD |
2.6178 USD |
2.8400 USD |
2.7345 USD |
| 2022-10-13 |
2.6679 USD |
258,416.9195 |
2.8449 USD |
2.4607 USD |
2.8851 USD |
2.6405 USD |
| 2022-10-12 |
2.8418 USD |
410,503.1584 |
2.4337 USD |
2.4270 USD |
3.1247 USD |
2.7889 USD |
| 2022-10-11 |
2.3797 USD |
143,377.5059 |
2.4973 USD |
2.2110 USD |
2.4973 USD |
2.4101 USD |
| 2022-10-10 |
2.5419 USD |
73,973.7132 |
2.5292 USD |
2.4896 USD |
2.6018 USD |
2.5161 USD |
| 2022-10-09 |
2.5205 USD |
29,389.2372 |
2.4881 USD |
2.4839 USD |
2.5447 USD |
2.5367 USD |
| 2022-10-08 |
2.5073 USD |
28,570.2601 |
2.5090 USD |
2.4805 USD |
2.5447 USD |
2.4940 USD |
| 2022-10-07 |
2.4839 USD |
61,219.3975 |
2.4707 USD |
2.4600 USD |
2.5810 USD |
2.5035 USD |
| 2022-10-06 |
2.4921 USD |
79,200.1066 |
2.5502 USD |
2.4400 USD |
2.5785 USD |
2.4689 USD |
| 2022-10-05 |
2.5612 USD |
102,802.2632 |
2.5585 USD |
2.4927 USD |
2.6566 USD |
2.5544 USD |
| 2022-10-04 |
2.5819 USD |
123,140.7744 |
2.4529 USD |
2.4232 USD |
2.7361 USD |
2.5461 USD |
| 2022-10-03 |
2.4509 USD |
47,995.9788 |
2.4692 USD |
2.4026 USD |
2.4823 USD |
2.4367 USD |
| 2022-10-02 |
2.5436 USD |
45,471.4174 |
2.4825 USD |
2.4600 USD |
2.6875 USD |
2.4964 USD |
| 2022-10-01 |
2.4061 USD |
34,857.5857 |
2.4786 USD |
2.3297 USD |
2.4786 USD |
2.4179 USD |
| 2022-09-30 |
2.4969 USD |
52,017.4013 |
2.4590 USD |
2.4335 USD |
2.5866 USD |
2.4561 USD |
| 2022-09-29 |
2.4612 USD |
70,242.6472 |
2.4948 USD |
2.4200 USD |
2.5237 USD |
2.4359 USD |
| 2022-09-28 |
2.5107 USD |
141,478.4992 |
2.4832 USD |
2.3905 USD |
2.6291 USD |
2.4948 USD |
| 2022-09-27 |
2.4878 USD |
409,970.7917 |
2.7065 USD |
2.4115 USD |
2.7673 USD |
2.4902 USD |
| 2022-09-26 |
2.5997 USD |
1,207,021.4504 |
2.1951 USD |
2.0060 USD |
2.8406 USD |
2.7105 USD |
| 2022-09-25 |
2.3602 USD |
159,521.2246 |
2.4040 USD |
2.2552 USD |
2.4747 USD |
2.2984 USD |
| 2022-09-24 |
2.5615 USD |
210,169.1747 |
2.6266 USD |
2.3035 USD |
3.4100 USD |
2.4244 USD |
| 2022-09-23 |
2.6916 USD |
181,157.9951 |
2.6275 USD |
2.4965 USD |
2.8858 USD |
2.6464 USD |
| 2022-09-22 |
2.6121 USD |
114,831.1421 |
2.4946 USD |
2.4774 USD |
2.7323 USD |
2.5734 USD |
| 2022-09-21 |
2.5823 USD |
249,208.7830 |
2.6833 USD |
2.4243 USD |
2.7900 USD |
2.5047 USD |
| 2022-09-20 |
2.7518 USD |
120,224.3748 |
2.9071 USD |
2.6411 USD |
2.9071 USD |
2.7053 USD |
| 2022-09-19 |
2.8517 USD |
495,667.4393 |
2.7505 USD |
2.4908 USD |
3.0031 USD |
2.8813 USD |
| 2022-09-18 |
2.8975 USD |
140,254.4186 |
3.0762 USD |
2.6358 USD |
3.0762 USD |
2.7030 USD |
| 2022-09-17 |
3.0727 USD |
331,133.4708 |
3.0517 USD |
2.9040 USD |
3.2559 USD |
3.0502 USD |
| 2022-09-16 |
3.0919 USD |
387,208.7114 |
2.6970 USD |
2.6447 USD |
3.4500 USD |
3.1940 USD |
| 2022-09-15 |
2.9025 USD |
273,572.1749 |
3.0162 USD |
2.6230 USD |
3.1729 USD |
2.7176 USD |
| 2022-09-14 |
3.0977 USD |
1,116,756.1916 |
4.1708 USD |
2.2228 USD |
4.5076 USD |
3.0899 USD |
| 2022-09-13 |
4.3184 USD |
661,985.6951 |
4.0313 USD |
3.8350 USD |
4.6884 USD |
4.1385 USD |
| 2022-09-12 |
4.5563 USD |
1,179,479.5765 |
5.7227 USD |
3.8091 USD |
5.8524 USD |
4.0893 USD |
| 2022-09-11 |
6.0497 USD |
768,178.4027 |
6.4475 USD |
5.0222 USD |
7.0053 USD |
5.3986 USD |
| 2022-09-10 |
6.0671 USD |
1,300,763.9573 |
5.0939 USD |
4.8000 USD |
7.2000 USD |
5.9770 USD |
| 2022-09-09 |
5.2250 USD |
3,440,249.0054 |
1.9119 USD |
1.9119 USD |
7.5141 USD |
5.2200 USD |
| 2022-09-08 |
1.9731 USD |
216,778.7361 |
1.8991 USD |
1.8963 USD |
2.0700 USD |
1.9220 USD |
| 2022-09-07 |
1.8998 USD |
103,494.1165 |
1.8412 USD |
1.7712 USD |
1.9721 USD |
1.9173 USD |
| 2022-09-06 |
1.9723 USD |
237,404.3555 |
1.9915 USD |
1.8100 USD |
2.1522 USD |
1.8295 USD |
| 2022-09-05 |
1.9012 USD |
153,180.1793 |
1.8086 USD |
1.7788 USD |
1.9921 USD |
1.9671 USD |
| 2022-09-04 |
1.8124 USD |
16,960.8689 |
1.8576 USD |
1.7700 USD |
1.8660 USD |
1.7951 USD |
| 2022-09-03 |
1.8442 USD |
34,675.0536 |
1.8570 USD |
1.7900 USD |
1.9142 USD |
1.8330 USD |
| 2022-09-02 |
1.9159 USD |
132,541.9445 |
1.9961 USD |
1.8300 USD |
2.0749 USD |
1.8412 USD |
| 2022-09-01 |
2.0134 USD |
1,140,117.2100 |
1.7826 USD |
1.7621 USD |
2.2090 USD |
1.9858 USD |
| 2022-08-31 |
1.7518 USD |
90,525.2434 |
1.7269 USD |
1.6492 USD |
1.8410 USD |
1.7631 USD |
| 2022-08-30 |
1.6677 USD |
35,155.6283 |
1.6500 USD |
1.5777 USD |
1.7874 USD |
1.7287 USD |