Market [unlinked] / USD
Identifier on Kraken: LUNA2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-17 |
0.3802 USD |
93,303.8500 |
0.3737 USD |
0.3725 USD |
0.3850 USD |
0.3764 USD |
| 2024-09-16 |
0.3795 USD |
28,487.4962 |
0.3911 USD |
0.3687 USD |
0.3920 USD |
0.3756 USD |
| 2024-09-15 |
0.4240 USD |
37,896.6516 |
0.4275 USD |
0.4037 USD |
0.4446 USD |
0.4037 USD |
| 2024-09-14 |
0.4215 USD |
86,499.0081 |
0.3997 USD |
0.3687 USD |
0.4365 USD |
0.4278 USD |
| 2024-09-13 |
0.4034 USD |
46,115.3204 |
0.3961 USD |
0.3917 USD |
0.4213 USD |
0.3993 USD |
| 2024-09-12 |
0.3873 USD |
20,094.9554 |
0.3818 USD |
0.3783 USD |
0.4008 USD |
0.3981 USD |
| 2024-09-11 |
0.3866 USD |
68,110.8178 |
0.3965 USD |
0.3756 USD |
0.4024 USD |
0.3826 USD |
| 2024-09-10 |
0.3860 USD |
199,758.2391 |
0.3504 USD |
0.3450 USD |
0.4058 USD |
0.3955 USD |
| 2024-09-09 |
0.3425 USD |
29,732.0864 |
0.3351 USD |
0.3317 USD |
0.3500 USD |
0.3477 USD |
| 2024-09-08 |
0.3292 USD |
11,784.8527 |
0.3252 USD |
0.3252 USD |
0.3353 USD |
0.3297 USD |
| 2024-09-07 |
0.3220 USD |
37,734.4708 |
0.3188 USD |
0.3188 USD |
0.3296 USD |
0.3254 USD |
| 2024-09-06 |
0.3263 USD |
28,700.4634 |
0.3288 USD |
0.3136 USD |
0.3363 USD |
0.3165 USD |
| 2024-09-05 |
0.3347 USD |
73,177.1727 |
0.3411 USD |
0.3248 USD |
0.3439 USD |
0.3296 USD |
| 2024-09-04 |
0.3318 USD |
77,255.9678 |
0.3374 USD |
0.3165 USD |
0.3414 USD |
0.3394 USD |
| 2024-09-03 |
0.3425 USD |
49,699.1227 |
0.3408 USD |
0.3335 USD |
0.3538 USD |
0.3417 USD |
| 2024-09-02 |
0.3334 USD |
24,123.7679 |
0.3255 USD |
0.3248 USD |
0.3420 USD |
0.3420 USD |
| 2024-09-01 |
0.3384 USD |
14,499.4935 |
0.3449 USD |
0.3347 USD |
0.3449 USD |
0.3374 USD |
| 2024-08-31 |
0.3488 USD |
21,289.1759 |
0.3527 USD |
0.3442 USD |
0.3558 USD |
0.3459 USD |
| 2024-08-30 |
0.3504 USD |
49,885.9637 |
0.3550 USD |
0.3368 USD |
0.3583 USD |
0.3516 USD |
| 2024-08-29 |
0.3614 USD |
24,779.6342 |
0.3568 USD |
0.3500 USD |
0.3696 USD |
0.3537 USD |
| 2024-08-28 |
0.3676 USD |
43,776.6342 |
0.3574 USD |
0.3457 USD |
0.3797 USD |
0.3555 USD |
| 2024-08-27 |
0.3725 USD |
77,326.2374 |
0.3704 USD |
0.3652 USD |
0.3872 USD |
0.3758 USD |
| 2024-08-26 |
0.3962 USD |
90,057.5504 |
0.4049 USD |
0.3701 USD |
0.4192 USD |
0.3725 USD |
| 2024-08-25 |
0.3959 USD |
165,986.6643 |
0.3728 USD |
0.3643 USD |
0.4365 USD |
0.4147 USD |
| 2024-08-24 |
0.3732 USD |
121,008.9344 |
0.3706 USD |
0.3673 USD |
0.3847 USD |
0.3731 USD |
| 2024-08-23 |
0.3597 USD |
118,676.9861 |
0.3504 USD |
0.3473 USD |
0.4014 USD |
0.3730 USD |
| 2024-08-22 |
0.3417 USD |
48,068.4299 |
0.3367 USD |
0.3345 USD |
0.3530 USD |
0.3463 USD |
| 2024-08-21 |
0.3369 USD |
88,234.0087 |
0.3289 USD |
0.3257 USD |
0.3397 USD |
0.3366 USD |
| 2024-08-20 |
0.3260 USD |
79,812.7498 |
0.3247 USD |
0.3126 USD |
0.3329 USD |
0.3289 USD |
| 2024-08-19 |
0.3201 USD |
225,156.6687 |
0.3176 USD |
0.3158 USD |
0.3247 USD |
0.3235 USD |
| 2024-08-18 |
0.3217 USD |
8,707.7599 |
0.3161 USD |
0.3137 USD |
0.3305 USD |
0.3243 USD |
| 2024-08-17 |
0.3113 USD |
49,557.9209 |
0.3128 USD |
0.3101 USD |
0.3157 USD |
0.3132 USD |
| 2024-08-16 |
0.3074 USD |
36,082.6843 |
0.3129 USD |
0.3042 USD |
0.3186 USD |
0.3144 USD |
| 2024-08-15 |
0.3177 USD |
26,155.2891 |
0.3280 USD |
0.3077 USD |
0.3293 USD |
0.3100 USD |
| 2024-08-14 |
0.3303 USD |
13,995.2382 |
0.3332 USD |
0.3141 USD |
0.3358 USD |
0.3306 USD |