Market [unlinked] / USD
Identifier on Kraken: LUNA2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
0.7070 USD |
190,184.4488 |
0.7190 USD |
0.6934 USD |
0.7303 USD |
0.7044 USD |
| 2024-12-07 |
0.7256 USD |
278,718.2190 |
0.7363 USD |
0.7078 USD |
0.7454 USD |
0.7209 USD |
| 2024-12-06 |
0.7480 USD |
418,714.6682 |
0.7430 USD |
0.7121 USD |
0.8598 USD |
0.7409 USD |
| 2024-12-05 |
0.7296 USD |
543,473.2071 |
0.7140 USD |
0.6791 USD |
0.8000 USD |
0.7775 USD |
| 2024-12-04 |
0.7178 USD |
1,250,758.5385 |
0.6592 USD |
0.6367 USD |
0.8000 USD |
0.7266 USD |
| 2024-12-03 |
0.6006 USD |
397,226.7849 |
0.5883 USD |
0.5627 USD |
0.6229 USD |
0.5899 USD |
| 2024-12-02 |
0.5677 USD |
281,373.9082 |
0.5766 USD |
0.5379 USD |
0.6035 USD |
0.5488 USD |
| 2024-12-01 |
0.5799 USD |
198,017.3757 |
0.5952 USD |
0.5609 USD |
0.6250 USD |
0.5732 USD |
| 2024-11-30 |
0.5409 USD |
572,056.3480 |
0.5214 USD |
0.4623 USD |
0.6000 USD |
0.5539 USD |
| 2024-11-29 |
0.4986 USD |
125,437.9199 |
0.4950 USD |
0.4860 USD |
0.5110 USD |
0.5074 USD |
| 2024-11-28 |
0.5016 USD |
190,859.6690 |
0.4946 USD |
0.4748 USD |
0.5289 USD |
0.4951 USD |
| 2024-11-27 |
0.4863 USD |
132,120.8370 |
0.4748 USD |
0.4644 USD |
0.5252 USD |
0.4980 USD |
| 2024-11-26 |
0.4739 USD |
243,795.9813 |
0.4887 USD |
0.4470 USD |
0.5036 USD |
0.4744 USD |
| 2024-11-25 |
0.4947 USD |
221,048.2890 |
0.5111 USD |
0.4672 USD |
0.5140 USD |
0.4785 USD |
| 2024-11-24 |
0.5040 USD |
331,445.9617 |
0.5122 USD |
0.4639 USD |
0.5677 USD |
0.4909 USD |
| 2024-11-23 |
0.4961 USD |
570,380.0462 |
0.4624 USD |
0.4602 USD |
0.5500 USD |
0.5108 USD |
| 2024-11-22 |
0.4634 USD |
515,836.2812 |
0.4313 USD |
0.4262 USD |
0.5000 USD |
0.4580 USD |
| 2024-11-21 |
0.4199 USD |
428,180.5198 |
0.3962 USD |
0.3804 USD |
0.4530 USD |
0.4318 USD |
| 2024-11-20 |
0.4103 USD |
920,408.1109 |
0.4141 USD |
0.3905 USD |
0.4182 USD |
0.3934 USD |
| 2024-11-19 |
0.4229 USD |
114,301.1148 |
0.4414 USD |
0.4101 USD |
0.4445 USD |
0.4144 USD |
| 2024-11-18 |
0.4439 USD |
913,183.7077 |
0.4279 USD |
0.4279 USD |
0.5111 USD |
0.4433 USD |
| 2024-11-17 |
0.4520 USD |
404,053.2404 |
0.4647 USD |
0.4229 USD |
0.5200 USD |
0.4284 USD |
| 2024-11-16 |
0.4811 USD |
1,812,265.5134 |
0.3735 USD |
0.3639 USD |
0.6398 USD |
0.4649 USD |
| 2024-11-15 |
0.3616 USD |
89,966.0341 |
0.3606 USD |
0.3459 USD |
0.3698 USD |
0.3669 USD |
| 2024-11-14 |
0.3721 USD |
386,991.4861 |
0.3717 USD |
0.3571 USD |
0.3957 USD |
0.3658 USD |
| 2024-11-13 |
0.3704 USD |
129,579.4753 |
0.3900 USD |
0.3494 USD |
0.3966 USD |
0.3835 USD |
| 2024-11-12 |
0.3969 USD |
821,554.9241 |
0.3981 USD |
0.2880 USD |
0.4300 USD |
0.3889 USD |
| 2024-11-11 |
0.3903 USD |
283,689.1030 |
0.3885 USD |
0.3760 USD |
0.3998 USD |
0.3950 USD |
| 2024-11-10 |
0.3827 USD |
92,767.1499 |
0.3647 USD |
0.3605 USD |
0.4050 USD |
0.3895 USD |
| 2024-11-09 |
0.3572 USD |
182,065.6861 |
0.3435 USD |
0.3391 USD |
0.3727 USD |
0.3566 USD |
| 2024-11-08 |
0.3439 USD |
48,631.0273 |
0.3467 USD |
0.3348 USD |
0.3491 USD |
0.3385 USD |
| 2024-11-07 |
0.3453 USD |
144,510.0430 |
0.3420 USD |
0.3350 USD |
0.3508 USD |
0.3431 USD |
| 2024-11-06 |
0.3288 USD |
84,172.7696 |
0.3133 USD |
0.3133 USD |
0.3600 USD |
0.3313 USD |
| 2024-11-05 |
0.3091 USD |
36,479.6150 |
0.2995 USD |
0.2988 USD |
0.3170 USD |
0.3106 USD |
| 2024-11-04 |
0.3029 USD |
37,113.6107 |
0.3069 USD |
0.2886 USD |
0.3138 USD |
0.2982 USD |
| 2024-11-03 |
0.3100 USD |
104,428.4001 |
0.3272 USD |
0.2864 USD |
0.3272 USD |
0.3076 USD |
| 2024-11-02 |
0.3322 USD |
23,288.9773 |
0.3354 USD |
0.3228 USD |
0.3390 USD |
0.3269 USD |
| 2024-11-01 |
0.3350 USD |
33,367.1843 |
0.3402 USD |
0.3295 USD |
0.3465 USD |
0.3318 USD |
| 2024-10-31 |
0.3457 USD |
227,034.7904 |
0.3497 USD |
0.2949 USD |
0.3660 USD |
0.3390 USD |
| 2024-10-30 |
0.3495 USD |
36,715.4393 |
0.3501 USD |
0.3459 USD |
0.3537 USD |
0.3479 USD |
| 2024-10-29 |
0.3474 USD |
58,141.4735 |
0.3397 USD |
0.3397 USD |
0.3541 USD |
0.3497 USD |
| 2024-10-28 |
0.3350 USD |
27,840.8814 |
0.3401 USD |
0.3253 USD |
0.3407 USD |
0.3358 USD |
| 2024-10-27 |
0.3394 USD |
21,525.4350 |
0.3333 USD |
0.3314 USD |
0.3429 USD |
0.3386 USD |
| 2024-10-26 |
0.3305 USD |
37,919.5502 |
0.3211 USD |
0.3198 USD |
0.3346 USD |
0.3340 USD |
| 2024-10-25 |
0.3624 USD |
27,189.4062 |
0.3652 USD |
0.3498 USD |
0.3682 USD |
0.3532 USD |
| 2024-10-24 |
0.3641 USD |
29,024.9608 |
0.3622 USD |
0.3581 USD |
0.3686 USD |
0.3644 USD |
| 2024-10-23 |
0.3631 USD |
37,655.3468 |
0.3805 USD |
0.3535 USD |
0.3805 USD |
0.3629 USD |
| 2024-10-22 |
0.3823 USD |
205,353.6147 |
0.3749 USD |
0.3688 USD |
0.4053 USD |
0.3795 USD |
| 2024-10-21 |
0.3795 USD |
142,016.6976 |
0.3847 USD |
0.3686 USD |
0.3857 USD |
0.3748 USD |
| 2024-10-20 |
0.3791 USD |
56,053.2477 |
0.3710 USD |
0.3651 USD |
0.3867 USD |
0.3839 USD |