Market [unlinked] / USD
Identifier on Kraken: LUNA2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.4296 USD |
45,905.7857 |
0.4232 USD |
0.4232 USD |
0.4332 USD |
0.4275 USD |
| 2024-06-24 |
0.3998 USD |
53,016.0133 |
0.4018 USD |
0.3767 USD |
0.4268 USD |
0.4238 USD |
| 2024-06-23 |
0.4094 USD |
18,479.1614 |
0.4085 USD |
0.3998 USD |
0.4202 USD |
0.4003 USD |
| 2024-06-22 |
0.4104 USD |
168,044.0930 |
0.4279 USD |
0.3998 USD |
0.4282 USD |
0.4104 USD |
| 2024-06-21 |
0.4346 USD |
16,989.9724 |
0.4389 USD |
0.4247 USD |
0.4403 USD |
0.4328 USD |
| 2024-06-20 |
0.4457 USD |
62,799.2290 |
0.4449 USD |
0.4343 USD |
0.4574 USD |
0.4381 USD |
| 2024-06-19 |
0.4402 USD |
76,233.2021 |
0.4344 USD |
0.4303 USD |
0.4461 USD |
0.4391 USD |
| 2024-06-18 |
0.4304 USD |
126,964.1780 |
0.4703 USD |
0.3900 USD |
0.4703 USD |
0.4311 USD |
| 2024-06-17 |
0.4918 USD |
80,094.5344 |
0.5240 USD |
0.4595 USD |
0.5307 USD |
0.4751 USD |
| 2024-06-16 |
0.5157 USD |
66,461.6908 |
0.5141 USD |
0.5028 USD |
0.5254 USD |
0.5180 USD |
| 2024-06-15 |
0.4980 USD |
40,425.6123 |
0.4922 USD |
0.4903 USD |
0.5037 USD |
0.4954 USD |
| 2024-06-14 |
0.5077 USD |
113,585.4994 |
0.5223 USD |
0.4653 USD |
0.5313 USD |
0.4957 USD |
| 2024-06-13 |
0.5333 USD |
223,059.3951 |
0.5597 USD |
0.5180 USD |
0.5652 USD |
0.5239 USD |
| 2024-06-12 |
0.5713 USD |
235,422.7408 |
0.5465 USD |
0.5306 USD |
0.5999 USD |
0.5606 USD |
| 2024-06-11 |
0.5580 USD |
89,265.9989 |
0.5624 USD |
0.5287 USD |
0.5722 USD |
0.5452 USD |
| 2024-06-10 |
0.5726 USD |
40,102.3427 |
0.5686 USD |
0.5607 USD |
0.5864 USD |
0.5678 USD |
| 2024-06-09 |
0.5695 USD |
21,334.3870 |
0.5585 USD |
0.5536 USD |
0.5748 USD |
0.5712 USD |
| 2024-06-08 |
0.5702 USD |
121,848.1717 |
0.5781 USD |
0.5522 USD |
0.5887 USD |
0.5529 USD |
| 2024-06-07 |
0.6168 USD |
162,501.3341 |
0.6549 USD |
0.5270 USD |
0.6703 USD |
0.5805 USD |
| 2024-06-06 |
0.6617 USD |
149,165.5291 |
0.6622 USD |
0.6312 USD |
0.6776 USD |
0.6516 USD |
| 2024-06-05 |
0.6493 USD |
126,891.3843 |
0.6509 USD |
0.6429 USD |
0.6548 USD |
0.6531 USD |
| 2024-06-04 |
0.6413 USD |
137,089.0221 |
0.6444 USD |
0.6152 USD |
0.6546 USD |
0.6429 USD |
| 2024-06-03 |
0.6514 USD |
75,640.3619 |
0.6429 USD |
0.6407 USD |
0.6591 USD |
0.6448 USD |
| 2024-06-02 |
0.6566 USD |
69,688.1115 |
0.6879 USD |
0.6340 USD |
0.6895 USD |
0.6429 USD |
| 2024-06-01 |
0.6654 USD |
147,138.8591 |
0.6658 USD |
0.6487 USD |
0.6910 USD |
0.6769 USD |
| 2024-05-31 |
0.6695 USD |
241,046.9307 |
0.6758 USD |
0.6500 USD |
0.6948 USD |
0.6661 USD |
| 2024-05-30 |
0.7057 USD |
426,583.2661 |
0.6084 USD |
0.5789 USD |
0.8241 USD |
0.6808 USD |
| 2024-05-29 |
0.6127 USD |
153,227.8719 |
0.6081 USD |
0.6020 USD |
0.6357 USD |
0.6024 USD |
| 2024-05-28 |
0.6046 USD |
38,560.3867 |
0.6088 USD |
0.5938 USD |
0.6139 USD |
0.6031 USD |
| 2024-05-27 |
0.6053 USD |
68,152.1063 |
0.5954 USD |
0.5952 USD |
0.6152 USD |
0.6095 USD |
| 2024-05-26 |
0.5970 USD |
95,078.4436 |
0.6170 USD |
0.5903 USD |
0.6170 USD |
0.5910 USD |
| 2024-05-25 |
0.6091 USD |
93,852.8941 |
0.6091 USD |
0.6021 USD |
0.6140 USD |
0.6099 USD |
| 2024-05-24 |
0.6074 USD |
130,416.8896 |
0.5966 USD |
0.5863 USD |
0.6164 USD |
0.6098 USD |
| 2024-05-23 |
0.6022 USD |
101,736.0331 |
0.6260 USD |
0.5550 USD |
0.6348 USD |
0.5946 USD |
| 2024-05-22 |
0.6298 USD |
187,741.4009 |
0.6075 USD |
0.5957 USD |
0.6540 USD |
0.6190 USD |
| 2024-05-21 |
0.6066 USD |
69,963.2270 |
0.6067 USD |
0.5987 USD |
0.6187 USD |
0.6024 USD |
| 2024-05-20 |
0.5799 USD |
41,356.9394 |
0.5645 USD |
0.5600 USD |
0.5995 USD |
0.5986 USD |
| 2024-05-19 |
0.5708 USD |
22,905.6581 |
0.5856 USD |
0.5600 USD |
0.5906 USD |
0.5658 USD |
| 2024-05-18 |
0.5901 USD |
1,306,002.2861 |
0.5956 USD |
0.5670 USD |
0.6051 USD |
0.5873 USD |
| 2024-05-17 |
0.5803 USD |
55,091.3003 |
0.5772 USD |
0.5749 USD |
0.5991 USD |
0.5929 USD |
| 2024-05-16 |
0.5816 USD |
17,436.3864 |
0.5924 USD |
0.5635 USD |
0.5945 USD |
0.5756 USD |
| 2024-05-15 |
0.5690 USD |
36,377.7338 |
0.5559 USD |
0.5531 USD |
0.5892 USD |
0.5879 USD |
| 2024-05-14 |
0.5663 USD |
83,811.9855 |
0.5764 USD |
0.5511 USD |
0.5785 USD |
0.5567 USD |
| 2024-05-13 |
0.5772 USD |
151,466.0700 |
0.6002 USD |
0.5592 USD |
0.6690 USD |
0.5767 USD |
| 2024-05-12 |
0.5969 USD |
25,723.3221 |
0.5985 USD |
0.5924 USD |
0.6021 USD |
0.5963 USD |
| 2024-05-11 |
0.6018 USD |
18,289.4995 |
0.5918 USD |
0.5861 USD |
0.6136 USD |
0.5979 USD |
| 2024-05-10 |
0.5991 USD |
96,026.8571 |
0.6228 USD |
0.5785 USD |
0.6277 USD |
0.5861 USD |
| 2024-05-09 |
0.6155 USD |
96,006.1522 |
0.6149 USD |
0.6021 USD |
0.6259 USD |
0.6215 USD |
| 2024-05-08 |
0.6280 USD |
178,529.6327 |
0.5894 USD |
0.5858 USD |
0.6600 USD |
0.6196 USD |
| 2024-05-07 |
0.6072 USD |
40,692.3321 |
0.6011 USD |
0.5846 USD |
0.6118 USD |
0.5855 USD |