Market [unlinked] / USD
Identifier on Kraken: LUNAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-22 |
0.0002 USD |
26,995,022,322.9920 |
0.0001 USD |
0.0001 USD |
0.0002 USD |
0.0002 USD |
| 2022-05-21 |
0.0001 USD |
12,191,188,566.0000 |
0.0001 USD |
0.0001 USD |
0.0001 USD |
0.0001 USD |
| 2022-05-20 |
0.0001 USD |
9,246,800,644.2554 |
0.0001 USD |
0.0001 USD |
0.0002 USD |
0.0001 USD |
| 2022-05-19 |
0.0001 USD |
17,981,729,074.5480 |
0.0002 USD |
0.0001 USD |
0.0002 USD |
0.0001 USD |
| 2022-05-18 |
0.0002 USD |
24,548,456,804.1060 |
0.0002 USD |
0.0001 USD |
0.0002 USD |
0.0002 USD |
| 2022-05-17 |
0.0002 USD |
15,033,705,964.0650 |
0.0002 USD |
0.0002 USD |
0.0002 USD |
0.0002 USD |
| 2022-05-16 |
0.0002 USD |
31,050,599,266.7620 |
0.0002 USD |
0.0001 USD |
0.0003 USD |
0.0002 USD |
| 2022-05-15 |
0.0003 USD |
31,347,506,156.3560 |
0.0005 USD |
0.0002 USD |
0.0005 USD |
0.0002 USD |
| 2022-05-14 |
0.0004 USD |
53,298,397,219.6500 |
0.0001 USD |
0.0001 USD |
0.0009 USD |
0.0005 USD |
| 2022-05-13 |
0.0003 USD |
36,794,957,427.7160 |
0.0087 USD |
0.0000 USD |
0.0160 USD |
0.0001 USD |
| 2022-05-12 |
0.0239 USD |
2,518,989,792.1793 |
1.0600 USD |
0.0027 USD |
1.3700 USD |
0.0095 USD |
| 2022-05-11 |
2.7900 USD |
47,471,400.5129 |
17.3800 USD |
0.6300 USD |
19.6800 USD |
1.0400 USD |
| 2022-05-10 |
27.1200 USD |
3,415,773.8965 |
30.2300 USD |
13.6600 USD |
40.2500 USD |
17.2400 USD |
| 2022-05-09 |
49.0000 USD |
777,923.8711 |
64.5200 USD |
32.2900 USD |
65.0000 USD |
32.9500 USD |
| 2022-05-08 |
64.1100 USD |
214,615.9894 |
68.0900 USD |
59.3400 USD |
68.4000 USD |
65.2200 USD |
| 2022-05-07 |
71.3000 USD |
155,095.3231 |
77.3600 USD |
63.2900 USD |
77.3900 USD |
70.3000 USD |
| 2022-05-06 |
79.6700 USD |
77,828.7806 |
82.2900 USD |
77.8200 USD |
82.9300 USD |
77.9900 USD |
| 2022-05-05 |
81.9800 USD |
102,326.0470 |
86.1700 USD |
78.5400 USD |
87.7700 USD |
82.7200 USD |
| 2022-05-04 |
85.2700 USD |
76,007.3100 |
82.4500 USD |
82.1100 USD |
88.2200 USD |
86.2800 USD |
| 2022-05-03 |
83.5800 USD |
41,407.4527 |
84.2800 USD |
81.2700 USD |
85.7800 USD |
82.6700 USD |
| 2022-05-02 |
83.2200 USD |
60,296.3155 |
82.3800 USD |
80.5500 USD |
85.1500 USD |
84.7000 USD |
| 2022-05-01 |
79.9800 USD |
48,100.7381 |
78.1300 USD |
76.8700 USD |
82.6200 USD |
81.3900 USD |
| 2022-04-30 |
81.7700 USD |
52,918.5234 |
85.0600 USD |
78.2900 USD |
86.3000 USD |
78.3500 USD |
| 2022-04-29 |
85.9500 USD |
88,363.5988 |
89.0600 USD |
84.1500 USD |
89.6400 USD |
85.0100 USD |
| 2022-04-28 |
89.5000 USD |
81,203.8471 |
88.9200 USD |
87.2000 USD |
92.3800 USD |
88.8500 USD |
| 2022-04-27 |
88.9300 USD |
31,790.4831 |
88.4200 USD |
87.6400 USD |
90.6300 USD |
88.5800 USD |
| 2022-04-26 |
91.7100 USD |
116,250.0498 |
96.8500 USD |
86.7600 USD |
97.3400 USD |
88.8900 USD |
| 2022-04-25 |
92.9800 USD |
114,720.0491 |
90.7000 USD |
87.3100 USD |
96.9400 USD |
96.6100 USD |
| 2022-04-24 |
90.6600 USD |
35,028.1525 |
89.3500 USD |
88.6000 USD |
92.3600 USD |
90.3000 USD |
| 2022-04-23 |
92.3400 USD |
31,442.4892 |
93.3800 USD |
90.2600 USD |
93.9600 USD |
90.4900 USD |
| 2022-04-22 |
93.3200 USD |
127,619.8580 |
90.8000 USD |
88.0000 USD |
96.8200 USD |
93.8300 USD |
| 2022-04-21 |
95.9300 USD |
136,660.9384 |
94.7600 USD |
90.6000 USD |
99.5000 USD |
90.8500 USD |
| 2022-04-20 |
95.2100 USD |
107,383.4701 |
95.5100 USD |
93.4800 USD |
97.3700 USD |
95.8400 USD |
| 2022-04-19 |
92.1400 USD |
136,231.7386 |
91.1200 USD |
88.5200 USD |
96.0000 USD |
95.7700 USD |
| 2022-04-18 |
83.5200 USD |
160,671.1179 |
77.2500 USD |
75.8000 USD |
89.8300 USD |
89.0800 USD |
| 2022-04-17 |
80.4500 USD |
31,359.6044 |
81.0300 USD |
77.1700 USD |
82.4300 USD |
77.4500 USD |
| 2022-04-16 |
80.7200 USD |
18,885.5763 |
80.4600 USD |
80.0000 USD |
81.7700 USD |
81.0500 USD |
| 2022-04-15 |
80.8900 USD |
39,329.5562 |
81.5000 USD |
78.9800 USD |
82.6200 USD |
80.0800 USD |
| 2022-04-14 |
83.7100 USD |
80,817.4713 |
87.6100 USD |
79.6700 USD |
89.7800 USD |
81.5600 USD |
| 2022-04-13 |
86.3300 USD |
47,245.9036 |
84.5400 USD |
82.8700 USD |
88.0700 USD |
87.6700 USD |
| 2022-04-12 |
84.3900 USD |
86,031.0633 |
82.4800 USD |
81.3900 USD |
88.3500 USD |
83.9600 USD |
| 2022-04-11 |
86.0100 USD |
128,240.5574 |
91.8100 USD |
80.7100 USD |
92.0100 USD |
82.4800 USD |
| 2022-04-10 |
94.8700 USD |
47,148.0159 |
97.5100 USD |
92.4000 USD |
97.5100 USD |
93.5300 USD |
| 2022-04-09 |
94.1800 USD |
66,105.4009 |
94.5800 USD |
92.2700 USD |
96.7400 USD |
94.9300 USD |
| 2022-04-08 |
99.7700 USD |
179,184.5776 |
103.5900 USD |
93.2300 USD |
106.5300 USD |
95.1100 USD |
| 2022-04-07 |
104.1300 USD |
116,294.4785 |
108.1000 USD |
100.5400 USD |
109.5200 USD |
103.5000 USD |
| 2022-04-06 |
111.0200 USD |
136,277.8161 |
116.2800 USD |
105.5700 USD |
118.1600 USD |
107.9600 USD |
| 2022-04-05 |
116.9600 USD |
68,071.4496 |
116.5400 USD |
113.9000 USD |
119.5000 USD |
116.6300 USD |
| 2022-04-04 |
112.2000 USD |
67,048.2626 |
112.9600 USD |
109.3500 USD |
116.5600 USD |
115.5900 USD |
| 2022-04-03 |
114.2000 USD |
73,095.3745 |
115.2600 USD |
111.7400 USD |
118.0000 USD |
113.3600 USD |