Market [unlinked] / USD
Identifier on Kraken: LUNA2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-26 |
1.6639 USD |
55,145.0475 |
1.6584 USD |
1.6250 USD |
1.6968 USD |
1.6959 USD |
| 2022-07-25 |
1.7809 USD |
67,293.8054 |
1.8681 USD |
1.7050 USD |
1.8685 USD |
1.7409 USD |
| 2022-07-24 |
1.8727 USD |
90,066.1930 |
1.8670 USD |
1.8540 USD |
1.9223 USD |
1.8711 USD |
| 2022-07-23 |
1.8589 USD |
119,483.5179 |
1.8503 USD |
1.8100 USD |
1.9223 USD |
1.8658 USD |
| 2022-07-22 |
1.9078 USD |
95,077.7146 |
1.9027 USD |
1.8300 USD |
1.9383 USD |
1.8469 USD |
| 2022-07-21 |
1.8785 USD |
67,682.2433 |
1.9055 USD |
1.7800 USD |
1.9467 USD |
1.9143 USD |
| 2022-07-20 |
2.0131 USD |
201,846.9223 |
1.9958 USD |
1.8381 USD |
2.1850 USD |
1.9295 USD |
| 2022-07-19 |
2.0110 USD |
159,388.6086 |
2.0386 USD |
1.8621 USD |
2.1303 USD |
2.0069 USD |
| 2022-07-18 |
1.9283 USD |
393,117.8608 |
1.7714 USD |
1.7598 USD |
2.2039 USD |
1.9961 USD |
| 2022-07-17 |
1.7997 USD |
72,888.6850 |
1.8113 USD |
1.7404 USD |
1.8517 USD |
1.7689 USD |
| 2022-07-16 |
1.7902 USD |
101,357.9061 |
1.8081 USD |
1.7233 USD |
1.8227 USD |
1.7979 USD |
| 2022-07-15 |
1.8065 USD |
143,364.2472 |
1.7716 USD |
1.7203 USD |
1.8725 USD |
1.8060 USD |
| 2022-07-14 |
1.7289 USD |
102,918.1735 |
1.8141 USD |
1.6904 USD |
1.8318 USD |
1.7546 USD |
| 2022-07-13 |
1.7099 USD |
142,684.9111 |
1.8074 USD |
1.5000 USD |
1.8805 USD |
1.7976 USD |
| 2022-07-12 |
1.8587 USD |
65,251.7442 |
1.8887 USD |
1.7949 USD |
1.9315 USD |
1.8381 USD |
| 2022-07-11 |
2.0411 USD |
85,882.3008 |
2.1069 USD |
1.9474 USD |
2.1074 USD |
1.9606 USD |
| 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 |