Market [unlinked] / USD
Identifier on Kraken: LUNA2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
0.6281 USD |
162,707.3993 |
0.6379 USD |
0.6052 USD |
0.6698 USD |
0.6089 USD |
| 2024-05-05 |
0.5944 USD |
16,659.0325 |
0.5887 USD |
0.5861 USD |
0.6050 USD |
0.6001 USD |
| 2024-05-04 |
0.6000 USD |
41,525.5147 |
0.5977 USD |
0.5928 USD |
0.6085 USD |
0.6014 USD |
| 2024-05-03 |
0.5855 USD |
77,451.8908 |
0.5752 USD |
0.5676 USD |
0.6006 USD |
0.5975 USD |
| 2024-05-02 |
0.5677 USD |
71,707.1753 |
0.5603 USD |
0.5484 USD |
0.5859 USD |
0.5799 USD |
| 2024-05-01 |
0.5362 USD |
334,505.6076 |
0.5561 USD |
0.5134 USD |
0.5655 USD |
0.5551 USD |
| 2024-04-30 |
0.5658 USD |
63,196.8398 |
0.5926 USD |
0.5377 USD |
0.5992 USD |
0.5379 USD |
| 2024-04-29 |
0.5911 USD |
87,672.5692 |
0.6034 USD |
0.5826 USD |
0.6063 USD |
0.5895 USD |
| 2024-04-28 |
0.6164 USD |
26,422.8509 |
0.6194 USD |
0.6144 USD |
0.6304 USD |
0.6189 USD |
| 2024-04-27 |
0.6028 USD |
164,414.9097 |
0.6084 USD |
0.5675 USD |
0.6218 USD |
0.6154 USD |
| 2024-04-26 |
0.6379 USD |
93,724.8874 |
0.6326 USD |
0.6169 USD |
0.6488 USD |
0.6193 USD |
| 2024-04-25 |
0.6306 USD |
183,729.1397 |
0.6268 USD |
0.6100 USD |
0.6446 USD |
0.6446 USD |
| 2024-04-24 |
0.6613 USD |
49,033.0689 |
0.6775 USD |
0.6269 USD |
0.6833 USD |
0.6269 USD |
| 2024-04-23 |
0.6733 USD |
37,705.0265 |
0.6682 USD |
0.6549 USD |
0.6906 USD |
0.6657 USD |
| 2024-04-22 |
0.6637 USD |
42,402.4346 |
0.6546 USD |
0.6482 USD |
0.6725 USD |
0.6656 USD |
| 2024-04-21 |
0.6576 USD |
12,517.9492 |
0.6554 USD |
0.6411 USD |
0.6724 USD |
0.6521 USD |