Market [unlinked] / USD
Identifier on Kraken: LUNA2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
1.0356 USD |
297,979.9466 |
0.9961 USD |
0.9950 USD |
1.0718 USD |
1.0355 USD |
| 2023-12-07 |
1.0316 USD |
182,823.2874 |
1.0389 USD |
1.0000 USD |
1.0859 USD |
1.0000 USD |
| 2023-12-06 |
1.0812 USD |
503,657.5786 |
1.1578 USD |
1.0055 USD |
1.2980 USD |
1.0245 USD |
| 2023-12-05 |
1.1604 USD |
442,292.2525 |
1.2558 USD |
1.0630 USD |
1.2843 USD |
1.1378 USD |
| 2023-12-04 |
1.0755 USD |
1,133,164.0722 |
0.8963 USD |
0.7777 USD |
1.2410 USD |
1.1764 USD |
| 2023-12-03 |
0.8494 USD |
374,346.3049 |
0.8058 USD |
0.8001 USD |
0.8890 USD |
0.8661 USD |
| 2023-12-02 |
0.8048 USD |
175,587.2692 |
0.8000 USD |
0.7869 USD |
0.8284 USD |
0.8066 USD |
| 2023-12-01 |
0.7716 USD |
153,351.7320 |
0.7349 USD |
0.7321 USD |
0.8093 USD |
0.7905 USD |
| 2023-11-30 |
0.7476 USD |
205,462.0472 |
0.7528 USD |
0.7277 USD |
0.7836 USD |
0.7299 USD |
| 2023-11-29 |
0.7821 USD |
299,090.5931 |
0.7563 USD |
0.7507 USD |
0.8165 USD |
0.7523 USD |
| 2023-11-28 |
0.7393 USD |
354,049.0011 |
0.7358 USD |
0.6707 USD |
0.7976 USD |
0.7733 USD |
| 2023-11-27 |
0.8203 USD |
838,838.4935 |
0.7870 USD |
0.7104 USD |
0.9334 USD |
0.7204 USD |
| 2023-11-26 |
0.7440 USD |
1,036,763.5680 |
0.6672 USD |
0.6457 USD |
0.8349 USD |
0.7817 USD |
| 2023-11-25 |
0.6621 USD |
186,801.0301 |
0.6287 USD |
0.6279 USD |
0.6868 USD |
0.6594 USD |
| 2023-11-24 |
0.6382 USD |
85,036.4354 |
0.6329 USD |
0.6296 USD |
0.6659 USD |
0.6339 USD |
| 2023-11-23 |
0.6432 USD |
170,127.7467 |
0.6326 USD |
0.6218 USD |
0.6626 USD |
0.6306 USD |
| 2023-11-22 |
0.6279 USD |
306,748.4335 |
0.5608 USD |
0.5608 USD |
0.6565 USD |
0.6317 USD |
| 2023-11-21 |
0.6093 USD |
239,976.2548 |
0.6229 USD |
0.5739 USD |
0.6330 USD |
0.5918 USD |
| 2023-11-20 |
0.6434 USD |
162,397.7871 |
0.6526 USD |
0.6169 USD |
0.6625 USD |
0.6257 USD |
| 2023-11-19 |
0.6459 USD |
104,648.0479 |
0.6442 USD |
0.6305 USD |
0.6601 USD |
0.6501 USD |
| 2023-11-18 |
0.6410 USD |
109,899.2462 |
0.6511 USD |
0.5975 USD |
0.6822 USD |
0.6384 USD |
| 2023-11-17 |
0.6614 USD |
212,027.2215 |
0.6933 USD |
0.6215 USD |
0.7152 USD |
0.6508 USD |
| 2023-11-16 |
0.7357 USD |
618,036.3488 |
0.7496 USD |
0.6759 USD |
0.8022 USD |
0.6848 USD |
| 2023-11-15 |
0.7554 USD |
606,175.2177 |
0.7078 USD |
0.7078 USD |
0.7927 USD |
0.7508 USD |
| 2023-11-14 |
0.7261 USD |
330,830.0040 |
0.7190 USD |
0.6648 USD |
0.7561 USD |
0.7014 USD |
| 2023-11-13 |
0.7800 USD |
664,856.0747 |
0.7943 USD |
0.7000 USD |
0.8557 USD |
0.7305 USD |
| 2023-11-12 |
0.7563 USD |
1,199,333.1138 |
0.7261 USD |
0.5900 USD |
0.9500 USD |
0.7879 USD |
| 2023-11-11 |
0.7508 USD |
934,771.9823 |
0.8446 USD |
0.6491 USD |
0.8848 USD |
0.7244 USD |
| 2023-11-10 |
0.7252 USD |
1,464,771.1213 |
0.4814 USD |
0.4812 USD |
0.8716 USD |
0.8652 USD |
| 2023-11-09 |
0.5046 USD |
547,982.6663 |
0.4805 USD |
0.4468 USD |
0.5426 USD |
0.4682 USD |
| 2023-11-08 |
0.4675 USD |
214,663.2206 |
0.4655 USD |
0.4600 USD |
0.4911 USD |
0.4840 USD |
| 2023-11-07 |
0.4680 USD |
127,036.0104 |
0.4756 USD |
0.4474 USD |
0.4813 USD |
0.4644 USD |
| 2023-11-06 |
0.4719 USD |
111,576.9144 |
0.4559 USD |
0.4527 USD |
0.4830 USD |
0.4763 USD |
| 2023-11-05 |
0.4514 USD |
95,193.3912 |
0.4505 USD |
0.4475 USD |
0.4651 USD |
0.4519 USD |
| 2023-11-04 |
0.4438 USD |
50,903.6068 |
0.4435 USD |
0.4407 USD |
0.4504 USD |
0.4445 USD |
| 2023-11-03 |
0.4373 USD |
194,442.8147 |
0.4473 USD |
0.4267 USD |
0.4700 USD |
0.4452 USD |
| 2023-11-02 |
0.4525 USD |
178,052.6927 |
0.4635 USD |
0.4200 USD |
0.4711 USD |
0.4481 USD |
| 2023-11-01 |
0.4462 USD |
260,323.7641 |
0.4552 USD |
0.4345 USD |
0.4671 USD |
0.4652 USD |
| 2023-10-31 |
0.4622 USD |
179,208.6121 |
0.4769 USD |
0.4421 USD |
0.4849 USD |
0.4551 USD |
| 2023-10-30 |
0.4772 USD |
172,555.2514 |
0.4731 USD |
0.4655 USD |
0.4905 USD |
0.4790 USD |
| 2023-10-29 |
0.4729 USD |
61,447.2226 |
0.4736 USD |
0.4594 USD |
0.4773 USD |
0.4710 USD |
| 2023-10-28 |
0.4793 USD |
95,031.5550 |
0.4432 USD |
0.4432 USD |
0.4937 USD |
0.4681 USD |
| 2023-10-27 |
0.4477 USD |
61,648.2719 |
0.4500 USD |
0.4276 USD |
0.4594 USD |
0.4416 USD |
| 2023-10-26 |
0.4461 USD |
302,426.1738 |
0.4560 USD |
0.4264 USD |
0.4663 USD |
0.4511 USD |
| 2023-10-25 |
0.4518 USD |
211,894.6916 |
0.4412 USD |
0.4286 USD |
0.5206 USD |
0.4506 USD |
| 2023-10-24 |
0.4396 USD |
274,540.3586 |
0.4311 USD |
0.4215 USD |
0.4540 USD |
0.4423 USD |
| 2023-10-23 |
0.4165 USD |
206,896.3520 |
0.4162 USD |
0.4097 USD |
0.4313 USD |
0.4269 USD |
| 2023-10-22 |
0.4103 USD |
75,299.5176 |
0.4173 USD |
0.4030 USD |
0.4173 USD |
0.4090 USD |
| 2023-10-21 |
0.4149 USD |
128,828.0366 |
0.4053 USD |
0.4036 USD |
0.4206 USD |
0.4139 USD |
| 2023-10-20 |
0.4037 USD |
88,850.3465 |
0.3922 USD |
0.3893 USD |
0.4175 USD |
0.4048 USD |