Market [unlinked] / USD
Identifier on Kraken: LUNA2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
0.3977 USD |
29,154.5985 |
0.4051 USD |
0.3834 USD |
0.4051 USD |
0.3937 USD |
| 2023-10-18 |
0.4059 USD |
29,509.0601 |
0.4055 USD |
0.4009 USD |
0.4148 USD |
0.4051 USD |
| 2023-10-17 |
0.4120 USD |
61,935.2528 |
0.4311 USD |
0.3938 USD |
0.4368 USD |
0.4081 USD |
| 2023-10-16 |
0.4266 USD |
58,171.6854 |
0.4129 USD |
0.4123 USD |
0.4402 USD |
0.4266 USD |
| 2023-10-15 |
0.4110 USD |
88,793.8889 |
0.4032 USD |
0.4025 USD |
0.4179 USD |
0.4114 USD |
| 2023-10-14 |
0.4042 USD |
32,927.2165 |
0.4041 USD |
0.4028 USD |
0.4064 USD |
0.4059 USD |
| 2023-10-13 |
0.4022 USD |
21,908.5239 |
0.4028 USD |
0.3996 USD |
0.4047 USD |
0.4032 USD |
| 2023-10-12 |
0.4006 USD |
28,873.6177 |
0.4022 USD |
0.3936 USD |
0.4048 USD |
0.4036 USD |
| 2023-10-11 |
0.4016 USD |
41,333.1481 |
0.4053 USD |
0.3934 USD |
0.4104 USD |
0.4040 USD |
| 2023-10-10 |
0.4065 USD |
96,049.9854 |
0.4040 USD |
0.3961 USD |
0.4165 USD |
0.4068 USD |
| 2023-10-09 |
0.4128 USD |
202,808.8743 |
0.4212 USD |
0.3953 USD |
0.4266 USD |
0.4055 USD |
| 2023-10-08 |
0.4164 USD |
404,849.8317 |
0.4391 USD |
0.3163 USD |
0.4392 USD |
0.4253 USD |
| 2023-10-07 |
0.4354 USD |
32,185.3605 |
0.4434 USD |
0.4311 USD |
0.4434 USD |
0.4377 USD |
| 2023-10-06 |
0.4411 USD |
79,820.8396 |
0.4298 USD |
0.4298 USD |
0.4591 USD |
0.4430 USD |
| 2023-10-05 |
0.4370 USD |
18,599.5579 |
0.4407 USD |
0.4275 USD |
0.4448 USD |
0.4319 USD |
| 2023-10-04 |
0.4324 USD |
146,645.3822 |
0.4524 USD |
0.3900 USD |
0.4524 USD |
0.4441 USD |
| 2023-10-03 |
0.4624 USD |
124,963.3186 |
0.4681 USD |
0.4506 USD |
0.4703 USD |
0.4507 USD |
| 2023-10-02 |
0.4899 USD |
125,697.3392 |
0.4952 USD |
0.4551 USD |
0.5210 USD |
0.4695 USD |
| 2023-10-01 |
0.4873 USD |
207,414.7261 |
0.4806 USD |
0.4777 USD |
0.4973 USD |
0.4973 USD |
| 2023-09-30 |
0.4982 USD |
246,513.4055 |
0.4942 USD |
0.4787 USD |
0.5112 USD |
0.4873 USD |
| 2023-09-29 |
0.5042 USD |
276,681.1722 |
0.5235 USD |
0.4737 USD |
0.5244 USD |
0.4916 USD |
| 2023-09-28 |
0.5357 USD |
427,515.2192 |
0.5523 USD |
0.5027 USD |
0.6000 USD |
0.5340 USD |
| 2023-09-27 |
0.5298 USD |
704,650.7165 |
0.4489 USD |
0.4303 USD |
0.7100 USD |
0.5515 USD |
| 2023-09-26 |
0.4416 USD |
59,100.3113 |
0.4120 USD |
0.4120 USD |
0.4565 USD |
0.4419 USD |
| 2023-09-25 |
0.4131 USD |
78,525.4272 |
0.4048 USD |
0.4033 USD |
0.4223 USD |
0.4120 USD |
| 2023-09-24 |
0.4108 USD |
91,012.1614 |
0.3933 USD |
0.3929 USD |
0.4289 USD |
0.4071 USD |
| 2023-09-23 |
0.3919 USD |
11,934.8995 |
0.3934 USD |
0.3870 USD |
0.3961 USD |
0.3920 USD |
| 2023-09-22 |
0.3977 USD |
69,177.0626 |
0.3958 USD |
0.3872 USD |
0.4070 USD |
0.3914 USD |
| 2023-09-21 |
0.3891 USD |
21,577.6092 |
0.3918 USD |
0.3782 USD |
0.3970 USD |
0.3910 USD |
| 2023-09-20 |
0.3897 USD |
23,595.0460 |
0.3928 USD |
0.3869 USD |
0.3931 USD |
0.3897 USD |
| 2023-09-19 |
0.3911 USD |
29,333.8731 |
0.3895 USD |
0.3883 USD |
0.3937 USD |
0.3920 USD |
| 2023-09-18 |
0.3943 USD |
115,337.2613 |
0.3860 USD |
0.3840 USD |
0.4033 USD |
0.3924 USD |
| 2023-09-17 |
0.3889 USD |
16,783.4518 |
0.3978 USD |
0.3824 USD |
0.3978 USD |
0.3876 USD |
| 2023-09-16 |
0.4023 USD |
33,398.7907 |
0.4036 USD |
0.3965 USD |
0.4083 USD |
0.3995 USD |
| 2023-09-15 |
0.3935 USD |
27,644.6317 |
0.3943 USD |
0.3886 USD |
0.4027 USD |
0.4017 USD |
| 2023-09-14 |
0.3932 USD |
27,723.4445 |
0.3915 USD |
0.3898 USD |
0.3979 USD |
0.3938 USD |
| 2023-09-13 |
0.3895 USD |
25,357.0660 |
0.3903 USD |
0.3856 USD |
0.3955 USD |
0.3920 USD |
| 2023-09-12 |
0.3932 USD |
67,482.9582 |
0.3880 USD |
0.3874 USD |
0.4007 USD |
0.3917 USD |
| 2023-09-11 |
0.3939 USD |
46,433.1181 |
0.4083 USD |
0.3781 USD |
0.4083 USD |
0.3824 USD |
| 2023-09-10 |
0.4128 USD |
70,564.0496 |
0.4290 USD |
0.3900 USD |
0.4371 USD |
0.4053 USD |
| 2023-09-09 |
0.4263 USD |
76,697.8712 |
0.4295 USD |
0.4181 USD |
0.4348 USD |
0.4324 USD |
| 2023-09-08 |
0.4309 USD |
151,661.7200 |
0.4127 USD |
0.4088 USD |
0.4559 USD |
0.4258 USD |
| 2023-09-07 |
0.4084 USD |
12,571.9025 |
0.4104 USD |
0.4058 USD |
0.4110 USD |
0.4100 USD |
| 2023-09-06 |
0.4082 USD |
24,422.9698 |
0.4167 USD |
0.4025 USD |
0.4193 USD |
0.4085 USD |
| 2023-09-05 |
0.4202 USD |
253,639.9411 |
0.4343 USD |
0.4076 USD |
0.4494 USD |
0.4120 USD |
| 2023-09-04 |
0.4354 USD |
519,814.4007 |
0.3939 USD |
0.3910 USD |
0.4796 USD |
0.4319 USD |
| 2023-09-03 |
0.3964 USD |
12,667.9311 |
0.4002 USD |
0.3890 USD |
0.4018 USD |
0.3933 USD |
| 2023-09-02 |
0.3995 USD |
77,834.6705 |
0.3943 USD |
0.3938 USD |
0.4023 USD |
0.4000 USD |
| 2023-09-01 |
0.4020 USD |
35,127.7629 |
0.4024 USD |
0.3888 USD |
0.4071 USD |
0.3937 USD |
| 2023-08-31 |
0.4156 USD |
82,635.1483 |
0.4226 USD |
0.3944 USD |
0.4238 USD |
0.4002 USD |