Market [unlinked] / USD
Identifier on Kraken: LUNA2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-19 |
0.3714 USD |
24,315.6243 |
0.3701 USD |
0.3676 USD |
0.3753 USD |
0.3714 USD |
| 2024-10-18 |
0.3663 USD |
78,664.4242 |
0.3623 USD |
0.3604 USD |
0.3718 USD |
0.3671 USD |
| 2024-10-17 |
0.3622 USD |
31,756.7553 |
0.3705 USD |
0.3551 USD |
0.3727 USD |
0.3642 USD |
| 2024-10-16 |
0.3685 USD |
45,992.4647 |
0.3674 USD |
0.3601 USD |
0.3782 USD |
0.3706 USD |
| 2024-10-15 |
0.3625 USD |
196,207.3646 |
0.3770 USD |
0.3110 USD |
0.3891 USD |
0.3650 USD |
| 2024-10-14 |
0.3679 USD |
87,239.3585 |
0.3580 USD |
0.3563 USD |
0.3795 USD |
0.3755 USD |
| 2024-10-13 |
0.3591 USD |
119,639.8899 |
0.3632 USD |
0.3499 USD |
0.3651 USD |
0.3527 USD |
| 2024-10-12 |
0.3651 USD |
127,502.7619 |
0.3617 USD |
0.3604 USD |
0.3695 USD |
0.3616 USD |
| 2024-10-11 |
0.3601 USD |
49,383.9483 |
0.3512 USD |
0.3459 USD |
0.3639 USD |
0.3624 USD |
| 2024-10-10 |
0.3423 USD |
53,215.1117 |
0.3532 USD |
0.2980 USD |
0.3583 USD |
0.3444 USD |
| 2024-10-09 |
0.3628 USD |
72,821.6501 |
0.3661 USD |
0.3566 USD |
0.3690 USD |
0.3584 USD |
| 2024-10-08 |
0.3680 USD |
20,177.1343 |
0.3801 USD |
0.3615 USD |
0.3844 USD |
0.3647 USD |
| 2024-10-07 |
0.3846 USD |
172,710.1902 |
0.3829 USD |
0.3740 USD |
0.3979 USD |
0.3868 USD |
| 2024-10-06 |
0.3767 USD |
95,916.0050 |
0.3783 USD |
0.3730 USD |
0.3814 USD |
0.3771 USD |
| 2024-10-05 |
0.3761 USD |
51,992.7496 |
0.3753 USD |
0.3617 USD |
0.3879 USD |
0.3753 USD |
| 2024-10-04 |
0.3739 USD |
80,120.9004 |
0.3539 USD |
0.3513 USD |
0.3800 USD |
0.3725 USD |
| 2024-10-03 |
0.3515 USD |
64,712.1957 |
0.3634 USD |
0.3402 USD |
0.3657 USD |
0.3509 USD |
| 2024-10-02 |
0.3809 USD |
32,408.1015 |
0.3730 USD |
0.3722 USD |
0.3949 USD |
0.3748 USD |
| 2024-10-01 |
0.4103 USD |
89,716.0703 |
0.4042 USD |
0.3639 USD |
0.4410 USD |
0.3760 USD |
| 2024-09-30 |
0.4271 USD |
138,542.0221 |
0.4498 USD |
0.3720 USD |
0.4541 USD |
0.4142 USD |
| 2024-09-29 |
0.4674 USD |
308,692.5638 |
0.4121 USD |
0.4085 USD |
0.5041 USD |
0.4645 USD |
| 2024-09-28 |
0.4214 USD |
170,423.2431 |
0.4183 USD |
0.4034 USD |
0.4400 USD |
0.4141 USD |
| 2024-09-27 |
0.4124 USD |
90,679.6019 |
0.3977 USD |
0.3970 USD |
0.4229 USD |
0.4197 USD |
| 2024-09-26 |
0.3947 USD |
121,605.0220 |
0.3860 USD |
0.3733 USD |
0.4050 USD |
0.3949 USD |
| 2024-09-25 |
0.3948 USD |
59,755.3503 |
0.3901 USD |
0.3867 USD |
0.4124 USD |
0.3913 USD |
| 2024-09-24 |
0.3900 USD |
71,909.0198 |
0.3838 USD |
0.3800 USD |
0.3942 USD |
0.3922 USD |
| 2024-09-23 |
0.3827 USD |
52,251.4600 |
0.3804 USD |
0.3790 USD |
0.3922 USD |
0.3839 USD |
| 2024-09-22 |
0.3904 USD |
96,076.5311 |
0.3947 USD |
0.3806 USD |
0.3947 USD |
0.3846 USD |
| 2024-09-21 |
0.3931 USD |
38,709.7533 |
0.3920 USD |
0.3838 USD |
0.3965 USD |
0.3932 USD |
| 2024-09-20 |
0.3910 USD |
58,631.2183 |
0.3908 USD |
0.3810 USD |
0.4021 USD |
0.3866 USD |
| 2024-09-19 |
0.3956 USD |
62,122.2515 |
0.3799 USD |
0.3772 USD |
0.4200 USD |
0.3951 USD |
| 2024-09-18 |
0.3642 USD |
37,618.4196 |
0.3713 USD |
0.3561 USD |
0.3767 USD |
0.3712 USD |