Market [unlinked] / USD
Identifier on Kraken: LUNAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-02 |
112.2900 USD |
106,471.7298 |
105.7200 USD |
105.6900 USD |
116.2100 USD |
115.8600 USD |
| 2022-04-01 |
103.9800 USD |
97,757.7619 |
102.9000 USD |
98.7600 USD |
108.0400 USD |
105.1800 USD |
| 2022-03-31 |
105.3200 USD |
98,469.0588 |
105.9600 USD |
101.5900 USD |
108.7700 USD |
104.1200 USD |
| 2022-03-30 |
107.3800 USD |
97,037.2488 |
109.0300 USD |
103.7500 USD |
111.4500 USD |
105.9000 USD |
| 2022-03-29 |
105.4400 USD |
181,561.1358 |
97.2300 USD |
97.1300 USD |
110.0000 USD |
108.4900 USD |
| 2022-03-28 |
97.1700 USD |
157,740.9727 |
94.2000 USD |
92.9900 USD |
101.6800 USD |
99.2000 USD |
| 2022-03-27 |
91.4100 USD |
55,382.0724 |
91.3700 USD |
89.7000 USD |
93.7100 USD |
93.2300 USD |
| 2022-03-26 |
90.3500 USD |
50,818.4729 |
90.4400 USD |
89.0400 USD |
91.9100 USD |
91.5200 USD |
| 2022-03-25 |
92.6000 USD |
82,857.1154 |
93.6400 USD |
88.7900 USD |
94.8700 USD |
90.4500 USD |
| 2022-03-24 |
93.9200 USD |
70,820.2769 |
94.9800 USD |
91.8300 USD |
95.7200 USD |
93.1500 USD |
| 2022-03-23 |
94.5700 USD |
60,511.9360 |
93.1100 USD |
92.5000 USD |
96.6600 USD |
95.0200 USD |
| 2022-03-22 |
93.8600 USD |
110,042.5443 |
95.7700 USD |
92.3200 USD |
96.4700 USD |
93.2100 USD |
| 2022-03-21 |
95.3400 USD |
82,693.9045 |
90.4300 USD |
90.4000 USD |
97.9900 USD |
95.7300 USD |
| 2022-03-20 |
91.7200 USD |
55,174.4449 |
92.1900 USD |
89.9100 USD |
94.4400 USD |
90.9500 USD |
| 2022-03-19 |
90.3100 USD |
62,516.3721 |
88.6200 USD |
87.5600 USD |
93.5200 USD |
92.5500 USD |
| 2022-03-18 |
85.1800 USD |
104,696.6880 |
86.8500 USD |
82.5700 USD |
88.6000 USD |
88.0700 USD |
| 2022-03-17 |
88.0100 USD |
89,919.2268 |
89.1800 USD |
86.5200 USD |
90.3300 USD |
86.9500 USD |
| 2022-03-16 |
88.8200 USD |
97,467.2601 |
88.6000 USD |
86.1400 USD |
90.6100 USD |
89.2100 USD |
| 2022-03-15 |
91.3200 USD |
100,396.5273 |
94.8400 USD |
87.9300 USD |
95.7000 USD |
88.4900 USD |
| 2022-03-14 |
91.9900 USD |
123,705.2693 |
87.3600 USD |
86.6100 USD |
94.7800 USD |
93.2000 USD |
| 2022-03-13 |
88.2400 USD |
124,301.9378 |
86.0300 USD |
85.4500 USD |
92.5700 USD |
86.5900 USD |
| 2022-03-12 |
89.9400 USD |
131,251.2462 |
88.3700 USD |
87.7100 USD |
96.2800 USD |
89.2200 USD |
| 2022-03-11 |
94.9300 USD |
182,165.4027 |
101.2000 USD |
88.7800 USD |
101.6800 USD |
90.8000 USD |
| 2022-03-10 |
99.3000 USD |
204,290.9092 |
99.4000 USD |
92.4500 USD |
110.0000 USD |
102.2100 USD |
| 2022-03-09 |
96.1600 USD |
210,285.4816 |
85.3100 USD |
84.9800 USD |
104.7700 USD |
98.5900 USD |
| 2022-03-08 |
82.2800 USD |
92,112.2603 |
77.8700 USD |
77.2600 USD |
86.9400 USD |
85.5100 USD |
| 2022-03-07 |
79.7200 USD |
97,744.8318 |
79.3700 USD |
75.6600 USD |
83.8800 USD |
77.6900 USD |
| 2022-03-06 |
83.3700 USD |
74,665.7509 |
87.2500 USD |
79.3600 USD |
88.2500 USD |
81.3200 USD |
| 2022-03-05 |
84.5700 USD |
88,100.7244 |
83.4900 USD |
80.3900 USD |
88.5500 USD |
86.3200 USD |
| 2022-03-04 |
88.8600 USD |
110,575.0135 |
90.2900 USD |
82.9000 USD |
93.4000 USD |
83.4300 USD |
| 2022-03-03 |
90.8500 USD |
70,484.7060 |
92.3000 USD |
86.6200 USD |
94.2200 USD |
90.3300 USD |
| 2022-03-02 |
93.2100 USD |
109,090.7927 |
89.6400 USD |
88.2200 USD |
97.0800 USD |
91.6200 USD |
| 2022-03-01 |
89.8800 USD |
205,778.7012 |
91.1700 USD |
86.1700 USD |
94.9200 USD |
90.1000 USD |
| 2022-02-28 |
78.2800 USD |
261,449.4999 |
72.3800 USD |
70.5600 USD |
94.7500 USD |
89.9300 USD |
| 2022-02-27 |
75.3300 USD |
116,635.5690 |
78.0200 USD |
71.5000 USD |
78.8900 USD |
71.8000 USD |
| 2022-02-26 |
75.2400 USD |
185,545.2374 |
73.0900 USD |
72.2600 USD |
79.6400 USD |
77.9700 USD |
| 2022-02-25 |
67.7400 USD |
197,505.6007 |
65.2700 USD |
63.9600 USD |
73.0100 USD |
72.0800 USD |
| 2022-02-24 |
56.9300 USD |
231,351.4629 |
59.5300 USD |
50.3300 USD |
66.0000 USD |
65.2900 USD |
| 2022-02-23 |
59.0200 USD |
109,678.3990 |
54.7500 USD |
54.7400 USD |
65.0000 USD |
59.6400 USD |
| 2022-02-22 |
52.0000 USD |
50,332.3399 |
50.2900 USD |
48.5200 USD |
56.0000 USD |
53.0200 USD |
| 2022-02-21 |
51.7700 USD |
81,112.6168 |
49.3400 USD |
48.9500 USD |
53.8800 USD |
50.4800 USD |
| 2022-02-20 |
48.8300 USD |
32,013.3677 |
50.4400 USD |
47.3500 USD |
50.6700 USD |
49.8900 USD |
| 2022-02-19 |
51.2600 USD |
32,925.5727 |
50.6900 USD |
50.1500 USD |
52.9100 USD |
50.3500 USD |
| 2022-02-18 |
50.6400 USD |
59,343.5318 |
50.3200 USD |
49.0300 USD |
51.8200 USD |
50.4100 USD |
| 2022-02-17 |
53.8400 USD |
82,056.9986 |
56.1900 USD |
50.4800 USD |
57.1300 USD |
50.4900 USD |
| 2022-02-16 |
56.5100 USD |
58,835.5880 |
56.8000 USD |
55.2200 USD |
58.2900 USD |
55.9800 USD |
| 2022-02-15 |
55.7600 USD |
55,005.5635 |
53.8400 USD |
53.7900 USD |
56.9000 USD |
56.0800 USD |
| 2022-02-14 |
53.2900 USD |
58,654.3447 |
51.8100 USD |
51.4700 USD |
54.5800 USD |
54.0000 USD |
| 2022-02-13 |
52.5200 USD |
28,395.2808 |
52.1800 USD |
51.0300 USD |
53.7300 USD |
51.7300 USD |
| 2022-02-12 |
51.7500 USD |
38,484.6877 |
50.3700 USD |
49.4100 USD |
53.7100 USD |
52.2200 USD |