Market [unlinked] / USD
Identifier on Kraken: LUNA2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-29 |
0.4122 USD |
45,836.1589 |
0.4126 USD |
0.4038 USD |
0.4193 USD |
0.4053 USD |
| 2024-07-28 |
0.4078 USD |
44,300.8279 |
0.4120 USD |
0.4036 USD |
0.4132 USD |
0.4091 USD |
| 2024-07-27 |
0.4121 USD |
41,077.6308 |
0.4154 USD |
0.4008 USD |
0.4178 USD |
0.4157 USD |
| 2024-07-26 |
0.4055 USD |
102,945.7799 |
0.3956 USD |
0.3956 USD |
0.4166 USD |
0.4166 USD |
| 2024-07-25 |
0.3878 USD |
41,310.5916 |
0.4119 USD |
0.3739 USD |
0.4125 USD |
0.3913 USD |
| 2024-07-24 |
0.4191 USD |
66,702.9183 |
0.4157 USD |
0.4089 USD |
0.4269 USD |
0.4115 USD |
| 2024-07-23 |
0.4212 USD |
86,202.5393 |
0.4320 USD |
0.4090 USD |
0.4383 USD |
0.4169 USD |
| 2024-07-22 |
0.4389 USD |
69,767.0443 |
0.4504 USD |
0.4312 USD |
0.4513 USD |
0.4344 USD |
| 2024-07-21 |
0.4399 USD |
46,128.4064 |
0.4470 USD |
0.4259 USD |
0.4496 USD |
0.4475 USD |
| 2024-07-20 |
0.4482 USD |
62,107.4031 |
0.4452 USD |
0.4403 USD |
0.4619 USD |
0.4478 USD |
| 2024-07-19 |
0.4392 USD |
206,172.8506 |
0.4307 USD |
0.4139 USD |
0.4579 USD |
0.4469 USD |
| 2024-07-18 |
0.4364 USD |
36,421.7808 |
0.4440 USD |
0.4225 USD |
0.4493 USD |
0.4325 USD |
| 2024-07-17 |
0.4503 USD |
109,248.9090 |
0.4508 USD |
0.4379 USD |
0.4613 USD |
0.4459 USD |
| 2024-07-16 |
0.4420 USD |
72,045.3118 |
0.4235 USD |
0.3992 USD |
0.4654 USD |
0.4471 USD |
| 2024-07-15 |
0.4087 USD |
83,782.0102 |
0.3896 USD |
0.3896 USD |
0.4194 USD |
0.4169 USD |
| 2024-07-14 |
0.3853 USD |
26,079.2695 |
0.3844 USD |
0.3806 USD |
0.3910 USD |
0.3842 USD |
| 2024-07-13 |
0.3801 USD |
166,603.0578 |
0.3772 USD |
0.3755 USD |
0.3941 USD |
0.3878 USD |
| 2024-07-12 |
0.3724 USD |
26,318.3281 |
0.3717 USD |
0.3663 USD |
0.3834 USD |
0.3726 USD |
| 2024-07-11 |
0.3807 USD |
19,591.4244 |
0.3842 USD |
0.3687 USD |
0.3879 USD |
0.3701 USD |
| 2024-07-10 |
0.3802 USD |
47,417.2634 |
0.3774 USD |
0.3755 USD |
0.3858 USD |
0.3773 USD |
| 2024-07-09 |
0.3730 USD |
29,869.6720 |
0.3690 USD |
0.3673 USD |
0.3768 USD |
0.3744 USD |
| 2024-07-08 |
0.3615 USD |
115,512.5212 |
0.3500 USD |
0.3344 USD |
0.3780 USD |
0.3694 USD |
| 2024-07-07 |
0.3648 USD |
67,837.3218 |
0.3677 USD |
0.3533 USD |
0.3810 USD |
0.3568 USD |
| 2024-07-06 |
0.3591 USD |
68,566.3414 |
0.3354 USD |
0.3354 USD |
0.3739 USD |
0.3722 USD |
| 2024-07-05 |
0.3273 USD |
289,443.7171 |
0.3500 USD |
0.3000 USD |
0.3622 USD |
0.3357 USD |
| 2024-07-04 |
0.3760 USD |
99,849.1028 |
0.4003 USD |
0.3500 USD |
0.4003 USD |
0.3666 USD |
| 2024-07-03 |
0.4041 USD |
80,762.6473 |
0.4249 USD |
0.3910 USD |
0.4257 USD |
0.3991 USD |
| 2024-07-02 |
0.4239 USD |
19,427.7988 |
0.4228 USD |
0.4168 USD |
0.4267 USD |
0.4206 USD |
| 2024-07-01 |
0.4244 USD |
58,437.3269 |
0.4284 USD |
0.4204 USD |
0.4348 USD |
0.4259 USD |
| 2024-06-30 |
0.4175 USD |
19,768.1814 |
0.4170 USD |
0.4098 USD |
0.4290 USD |
0.4290 USD |
| 2024-06-29 |
0.4258 USD |
17,336.5770 |
0.4221 USD |
0.4157 USD |
0.4291 USD |
0.4157 USD |
| 2024-06-28 |
0.4287 USD |
81,519.7717 |
0.4301 USD |
0.4198 USD |
0.4370 USD |
0.4199 USD |
| 2024-06-27 |
0.4249 USD |
17,062.8949 |
0.4239 USD |
0.4155 USD |
0.4309 USD |
0.4292 USD |
| 2024-06-26 |
0.4272 USD |
14,350.8216 |
0.4302 USD |
0.4156 USD |
0.4338 USD |
0.4246 USD |
| 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 |