Market [unlinked] / USD
Identifier on Kraken: LUNA2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-10 |
2.1296 USD |
72,570.9763 |
2.2645 USD |
1.9692 USD |
2.2681 USD |
2.1016 USD |
| 2022-07-09 |
2.2547 USD |
72,046.1168 |
2.2513 USD |
2.1999 USD |
2.2832 USD |
2.2697 USD |
| 2022-07-08 |
2.3406 USD |
289,503.0008 |
2.1912 USD |
2.1849 USD |
2.4491 USD |
2.3315 USD |
| 2022-07-07 |
2.1632 USD |
132,215.6886 |
2.1456 USD |
2.1249 USD |
2.2000 USD |
2.1848 USD |
| 2022-07-06 |
2.1476 USD |
60,830.9268 |
2.1664 USD |
2.1200 USD |
2.1684 USD |
2.1452 USD |
| 2022-07-05 |
2.1573 USD |
114,358.6047 |
2.2370 USD |
2.1103 USD |
2.2370 USD |
2.1720 USD |
| 2022-07-04 |
2.1536 USD |
49,087.9773 |
2.1511 USD |
2.1031 USD |
2.2363 USD |
2.2189 USD |
| 2022-07-03 |
2.1014 USD |
22,434.4151 |
2.1079 USD |
2.0626 USD |
2.1575 USD |
2.1256 USD |
| 2022-07-02 |
2.1380 USD |
36,511.2015 |
2.1374 USD |
2.0632 USD |
2.1921 USD |
2.1300 USD |
| 2022-07-01 |
2.1236 USD |
81,598.8171 |
2.1074 USD |
2.0300 USD |
2.2125 USD |
2.1670 USD |
| 2022-06-30 |
2.2301 USD |
180,778.1489 |
2.6118 USD |
2.0229 USD |
2.6118 USD |
2.0517 USD |
| 2022-06-29 |
2.5535 USD |
309,169.9170 |
2.4307 USD |
2.3455 USD |
2.7900 USD |
2.4989 USD |
| 2022-06-28 |
2.3362 USD |
327,276.2115 |
2.2151 USD |
2.0644 USD |
2.6202 USD |
2.4363 USD |
| 2022-06-27 |
2.3591 USD |
687,502.4408 |
2.0177 USD |
1.9592 USD |
2.7900 USD |
2.2777 USD |
| 2022-06-26 |
1.9875 USD |
132,932.5523 |
1.9934 USD |
1.9065 USD |
2.0665 USD |
1.9614 USD |
| 2022-06-25 |
1.9730 USD |
78,777.6413 |
1.9887 USD |
1.9210 USD |
2.0400 USD |
1.9886 USD |
| 2022-06-24 |
1.9358 USD |
99,032.5902 |
1.9410 USD |
1.8579 USD |
2.0423 USD |
2.0194 USD |
| 2022-06-23 |
1.9066 USD |
73,480.1822 |
1.9181 USD |
1.7945 USD |
1.9918 USD |
1.9202 USD |
| 2022-06-22 |
1.9512 USD |
65,132.5277 |
2.0289 USD |
1.8935 USD |
2.0289 USD |
1.9282 USD |
| 2022-06-21 |
2.0929 USD |
124,100.7535 |
2.0579 USD |
2.0168 USD |
2.2167 USD |
2.0625 USD |
| 2022-06-20 |
2.0184 USD |
151,652.2858 |
2.1068 USD |
1.8857 USD |
2.1167 USD |
2.0350 USD |
| 2022-06-19 |
2.0262 USD |
270,737.4378 |
1.8657 USD |
1.7519 USD |
2.2676 USD |
2.1352 USD |
| 2022-06-18 |
1.8859 USD |
550,375.5448 |
2.2339 USD |
1.5894 USD |
2.2555 USD |
1.8055 USD |
| 2022-06-17 |
2.2531 USD |
137,234.3471 |
2.2473 USD |
2.1881 USD |
2.3253 USD |
2.2328 USD |
| 2022-06-16 |
2.3905 USD |
191,066.4193 |
2.5492 USD |
2.1846 USD |
2.6820 USD |
2.2555 USD |
| 2022-06-15 |
2.2926 USD |
306,092.5565 |
2.5204 USD |
2.0379 USD |
2.5410 USD |
2.3318 USD |
| 2022-06-14 |
2.5113 USD |
248,426.7526 |
2.5285 USD |
2.3048 USD |
2.8064 USD |
2.5474 USD |
| 2022-06-13 |
2.5266 USD |
446,688.5523 |
2.6000 USD |
2.2595 USD |
2.7809 USD |
2.4352 USD |
| 2022-06-12 |
2.8989 USD |
322,765.4411 |
2.6133 USD |
2.4750 USD |
3.4745 USD |
2.9057 USD |
| 2022-06-11 |
2.7252 USD |
219,075.0443 |
2.8575 USD |
2.4831 USD |
3.0841 USD |
2.5962 USD |
| 2022-06-10 |
2.9694 USD |
330,868.4757 |
3.0820 USD |
2.7390 USD |
3.2898 USD |
2.8500 USD |
| 2022-06-09 |
2.7350 USD |
1,564,305.2824 |
2.1592 USD |
2.0000 USD |
3.5340 USD |
3.3617 USD |
| 2022-06-08 |
3.2814 USD |
884,300.4339 |
3.8220 USD |
2.5709 USD |
3.8997 USD |
2.7311 USD |
| 2022-06-07 |
4.3703 USD |
313,883.4935 |
4.8935 USD |
4.0960 USD |
4.9495 USD |
4.1708 USD |
| 2022-06-06 |
5.0931 USD |
287,749.4040 |
4.8662 USD |
4.7747 USD |
5.5370 USD |
4.8721 USD |
| 2022-06-05 |
5.1722 USD |
546,171.6233 |
6.3792 USD |
4.5472 USD |
6.3828 USD |
5.0496 USD |
| 2022-06-04 |
6.3754 USD |
72,924.2265 |
6.4730 USD |
6.2567 USD |
6.5370 USD |
6.3605 USD |
| 2022-06-03 |
6.6072 USD |
174,073.9294 |
7.0891 USD |
6.1728 USD |
7.1139 USD |
6.4826 USD |
| 2022-06-02 |
6.8262 USD |
271,845.0745 |
6.5213 USD |
6.1932 USD |
7.4900 USD |
7.1081 USD |
| 2022-06-01 |
7.0864 USD |
706,861.7964 |
8.7749 USD |
6.0100 USD |
8.9349 USD |
6.4156 USD |
| 2022-05-31 |
9.2545 USD |
1,361,143.3619 |
10.8102 USD |
8.0554 USD |
11.3845 USD |
8.3385 USD |
| 2022-05-30 |
8.8310 USD |
1,858,732.4841 |
6.0643 USD |
5.6700 USD |
12.4740 USD |
11.1217 USD |
| 2022-05-29 |
5.9361 USD |
619,830.3481 |
5.1060 USD |
4.9300 USD |
7.2200 USD |
6.0200 USD |
| 2022-05-28 |
5.9451 USD |
1,324,985.6327 |
17.0000 USD |
4.0100 USD |
30.0000 USD |
5.3340 USD |