Market [unlinked] / USD
Identifier on Kraken: LUNA2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-29 |
1.5689 USD |
19,390.9411 |
1.5435 USD |
1.5004 USD |
1.6402 USD |
1.6301 USD |
| 2022-08-28 |
1.5953 USD |
48,760.8774 |
1.6059 USD |
1.5850 USD |
1.6303 USD |
1.5990 USD |
| 2022-08-27 |
1.6046 USD |
18,228.7523 |
1.6170 USD |
1.5777 USD |
1.6500 USD |
1.6008 USD |
| 2022-08-26 |
1.7091 USD |
69,255.3356 |
1.8168 USD |
1.5776 USD |
1.8525 USD |
1.6199 USD |
| 2022-08-25 |
1.7684 USD |
56,815.7017 |
1.7193 USD |
1.7193 USD |
1.8349 USD |
1.7910 USD |
| 2022-08-24 |
1.7522 USD |
16,138.2640 |
1.8026 USD |
1.7254 USD |
1.8026 USD |
1.7428 USD |
| 2022-08-23 |
1.7390 USD |
75,265.2335 |
1.6665 USD |
1.6296 USD |
1.8123 USD |
1.8082 USD |
| 2022-08-22 |
1.6625 USD |
21,971.6368 |
1.6788 USD |
1.5971 USD |
1.7409 USD |
1.6434 USD |
| 2022-08-21 |
1.6545 USD |
36,859.5294 |
1.6311 USD |
1.6187 USD |
1.6906 USD |
1.6769 USD |
| 2022-08-20 |
1.6257 USD |
21,364.1001 |
1.5923 USD |
1.5722 USD |
1.6755 USD |
1.6224 USD |
| 2022-08-19 |
1.6181 USD |
206,655.4513 |
1.7613 USD |
1.5394 USD |
1.7815 USD |
1.5971 USD |
| 2022-08-18 |
1.9149 USD |
21,859.6122 |
1.9315 USD |
1.8754 USD |
1.9521 USD |
1.9100 USD |
| 2022-08-17 |
1.9749 USD |
33,849.9212 |
1.9962 USD |
1.8969 USD |
2.0457 USD |
1.9002 USD |
| 2022-08-16 |
1.9785 USD |
24,261.3766 |
1.9871 USD |
1.9384 USD |
2.0300 USD |
1.9910 USD |
| 2022-08-15 |
2.0543 USD |
192,999.1907 |
2.0529 USD |
1.9200 USD |
2.1740 USD |
1.9952 USD |
| 2022-08-14 |
2.0941 USD |
146,867.8712 |
1.9977 USD |
1.9899 USD |
2.1900 USD |
2.0421 USD |
| 2022-08-13 |
2.0187 USD |
76,146.9461 |
2.0493 USD |
1.9838 USD |
2.0709 USD |
2.0033 USD |
| 2022-08-12 |
1.9871 USD |
39,343.5193 |
1.9719 USD |
1.9507 USD |
2.0929 USD |
2.0218 USD |
| 2022-08-11 |
2.0727 USD |
81,624.8109 |
2.0279 USD |
1.9813 USD |
2.1820 USD |
1.9899 USD |
| 2022-08-10 |
1.9953 USD |
33,652.7073 |
1.9760 USD |
1.9114 USD |
2.0565 USD |
2.0349 USD |
| 2022-08-09 |
2.0691 USD |
166,549.4728 |
2.1065 USD |
1.8748 USD |
2.2044 USD |
1.9800 USD |
| 2022-08-08 |
2.1420 USD |
250,145.3828 |
2.1008 USD |
2.0825 USD |
2.1737 USD |
2.0991 USD |
| 2022-08-07 |
2.0799 USD |
55,732.8384 |
2.1070 USD |
2.0400 USD |
2.1394 USD |
2.1179 USD |
| 2022-08-06 |
2.1393 USD |
52,385.4812 |
2.1280 USD |
2.0944 USD |
2.2336 USD |
2.1245 USD |
| 2022-08-05 |
2.1191 USD |
25,544.8011 |
2.0883 USD |
2.0728 USD |
2.1400 USD |
2.1349 USD |
| 2022-08-04 |
2.1089 USD |
99,446.9968 |
2.0754 USD |
2.0095 USD |
2.2335 USD |
2.0661 USD |
| 2022-08-03 |
2.1158 USD |
79,641.8139 |
2.1424 USD |
2.0006 USD |
2.1900 USD |
2.1104 USD |
| 2022-08-02 |
2.2060 USD |
213,375.5503 |
2.2691 USD |
2.0912 USD |
2.3310 USD |
2.1545 USD |
| 2022-08-01 |
2.3505 USD |
771,557.7422 |
1.8823 USD |
1.8622 USD |
2.6162 USD |
2.1882 USD |
| 2022-07-31 |
1.9716 USD |
367,840.0430 |
1.8622 USD |
1.8555 USD |
2.1088 USD |
1.9082 USD |
| 2022-07-30 |
1.9437 USD |
33,293.6302 |
1.9209 USD |
1.8887 USD |
1.9875 USD |
1.8929 USD |
| 2022-07-29 |
1.9513 USD |
165,829.5901 |
1.8645 USD |
1.8464 USD |
2.1400 USD |
1.9061 USD |
| 2022-07-28 |
1.8413 USD |
106,271.6472 |
1.8091 USD |
1.7871 USD |
1.9033 USD |
1.8788 USD |
| 2022-07-27 |
1.7465 USD |
46,656.1075 |
1.7070 USD |
1.6958 USD |
1.8080 USD |
1.8066 USD |