Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.LUNA2USD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.62371 | 0.01624 | 2.67% | 0.60748 | 0.65396 | 0.59574 | 119,186.00 |
| May 21 2024 | 0.60747 | 0.001 | 0.16% | 0.60665 | 0.61866 | 0.60023 | 37,713.00 |
| May 20 2024 | 0.60647 | 0.04207 | 7.45% | 0.56448 | 0.60994 | 0.560 | 35,027.00 |
| May 19 2024 | 0.5644 | -0.02309 | -3.93% | 0.58564 | 0.59063 | 0.560 | 17,222.00 |
| May 18 2024 | 0.58749 | -0.00801 | -1.35% | 0.59561 | 0.60508 | 0.56798 | 1,209,206.00 |
| May 17 2024 | 0.5955 | 0.01775 | 3.07% | 0.57724 | 0.59909 | 0.57492 | 34,177.00 |
| May 16 2024 | 0.57775 | -0.01006 | -1.71% | 0.59235 | 0.59445 | 0.56353 | 8,310.00 |
| May 15 2024 | 0.58781 | 0.03427 | 6.19% | 0.5559 | 0.58918 | 0.55308 | 8,926.00 |
| May 14 2024 | 0.55354 | -0.02333 | -4.04% | 0.57637 | 0.57854 | 0.55108 | 41,546.00 |
| May 13 2024 | 0.57687 | -0.01905 | -3.20% | 0.60016 | 0.60016 | 0.55935 | 75,220.00 |
| May 12 2024 | 0.59592 | -0.00093 | -0.16% | 0.59849 | 0.60134 | 0.59232 | 9,181.00 |
| May 11 2024 | 0.59685 | 0.01072 | 1.83% | 0.59184 | 0.61362 | 0.58607 | 11,528.00 |
| May 10 2024 | 0.58613 | -0.03076 | -4.99% | 0.62283 | 0.6277 | 0.57853 | 64,457.00 |
| May 09 2024 | 0.61689 | 0.00064 | 0.10% | 0.61494 | 0.62589 | 0.60227 | 52,947.00 |
| May 08 2024 | 0.61625 | 0.02688 | 4.56% | 0.58938 | 0.65997 | 0.58582 | 106,641.00 |
| May 07 2024 | 0.58937 | -0.02046 | -3.36% | 0.60111 | 0.61175 | 0.58458 | 34,315.00 |
| May 06 2024 | 0.60983 | -0.02583 | -4.06% | 0.63786 | 0.66974 | 0.60515 | 84,217.00 |
| May 05 2024 | 0.63566 | 0.03448 | 5.74% | 0.58871 | 0.64977 | 0.58605 | 32,109.00 |
| May 04 2024 | 0.60118 | 0.00201 | 0.34% | 0.59766 | 0.6085 | 0.59281 | 27,602.00 |
| May 03 2024 | 0.59917 | 0.01927 | 3.32% | 0.57524 | 0.60304 | 0.56758 | 39,227.00 |
| May 02 2024 | 0.5799 | 0.01697 | 3.01% | 0.56033 | 0.58586 | 0.54845 | 44,700.00 |
| May 01 2024 | 0.56293 | 0.00884 | 1.60% | 0.55612 | 0.56549 | 0.51339 | 221,686.00 |
| Apr 30 2024 | 0.55409 | -0.04323 | -7.24% | 0.59261 | 0.5992 | 0.53644 | 44,724.00 |
| Apr 29 2024 | 0.59732 | -0.00446 | -0.74% | 0.60343 | 0.60627 | 0.58259 | 50,580.00 |
| Apr 28 2024 | 0.60178 | -0.01714 | -2.77% | 0.61941 | 0.63036 | 0.59458 | 129,850.00 |
| Apr 27 2024 | 0.61892 | -0.00033 | -0.05% | 0.60841 | 0.62184 | 0.58787 | 91,038.00 |
| Apr 26 2024 | 0.61925 | -0.01805 | -2.83% | 0.63264 | 0.64876 | 0.61693 | 85,917.00 |
| Apr 25 2024 | 0.6373 | 0.01378 | 2.21% | 0.62679 | 0.64456 | 0.610 | 139,606.00 |
| Apr 24 2024 | 0.62352 | -0.04596 | -6.87% | 0.67749 | 0.68329 | 0.62071 | 18,111.00 |
| Apr 23 2024 | 0.66948 | 0.00216 | 0.32% | 0.66817 | 0.69061 | 0.65493 | 24,130.00 |
| Apr 22 2024 | 0.66732 | 0.01808 | 2.78% | 0.6546 | 0.67425 | 0.6482 | 31,131.00 |
| Apr 21 2024 | 0.64924 | -0.01705 | -2.56% | 0.65544 | 0.67239 | 0.64109 | 5,831.00 |
| Apr 20 2024 | 0.66629 | 0.06623 | 11.04% | 0.6026 | 0.67499 | 0.59215 | 75,563.00 |
| Apr 19 2024 | 0.60006 | -0.0092 | -1.51% | 0.60973 | 0.62165 | 0.56111 | 48,894.00 |
| Apr 18 2024 | 0.60926 | 0.01329 | 2.23% | 0.58703 | 0.61348 | 0.57709 | 10,099.00 |
| Apr 17 2024 | 0.59597 | -0.01348 | -2.21% | 0.60548 | 0.61283 | 0.575 | 76,436.00 |
| Apr 16 2024 | 0.60945 | 0.0078 | 1.30% | 0.59459 | 0.61398 | 0.58004 | 17,441.00 |
| Apr 15 2024 | 0.60165 | -0.02821 | -4.48% | 0.62212 | 0.64977 | 0.57391 | 62,162.00 |
| Apr 14 2024 | 0.62986 | 0.04476 | 7.65% | 0.57534 | 0.62986 | 0.56216 | 31,436.00 |
| Apr 13 2024 | 0.5851 | -0.09805 | -14.35% | 0.68022 | 0.70317 | 0.500 | 349,481.00 |
| Apr 12 2024 | 0.68315 | -0.16539 | -19.49% | 0.84996 | 0.86508 | 0.58824 | 190,535.00 |
| Apr 11 2024 | 0.84854 | -0.01432 | -1.66% | 0.86068 | 0.88626 | 0.83589 | 43,004.00 |
| Apr 10 2024 | 0.86286 | -0.01619 | -1.84% | 0.88253 | 0.88253 | 0.808 | 59,377.00 |
| Apr 09 2024 | 0.87905 | -0.06271 | -6.66% | 0.94176 | 0.94236 | 0.87421 | 36,845.00 |
| Apr 08 2024 | 0.94176 | 0.03315 | 3.65% | 0.90342 | 0.94835 | 0.88703 | 52,688.00 |
| Apr 07 2024 | 0.90861 | 0.00855 | 0.95% | 0.90077 | 0.92514 | 0.89825 | 45,871.00 |
| Apr 06 2024 | 0.90006 | 0.0204 | 2.32% | 0.87996 | 0.90732 | 0.86753 | 66,302.00 |
| Apr 05 2024 | 0.87966 | -0.05135 | -5.52% | 0.93029 | 0.93561 | 0.87247 | 84,482.00 |
| Apr 04 2024 | 0.93101 | 0.00337 | 0.36% | 0.91816 | 0.96148 | 0.899 | 33,360.00 |
| Apr 03 2024 | 0.92764 | -0.0308 | -3.21% | 0.95937 | 0.97431 | 0.900 | 50,386.00 |
| Apr 02 2024 | 0.95844 | -0.11104 | -10.38% | 1.07 | 1.07 | 0.94946 | 48,889.00 |
| Apr 01 2024 | 1.07 | -0.090 | -7.44% | 1.16 | 1.17 | 1.03 | 81,258.00 |
| Mar 31 2024 | 1.16 | 0.070 | 6.65% | 1.08 | 1.19 | 1.07 | 58,926.00 |
| Mar 30 2024 | 1.08 | 0.00 | -0.27% | 1.09 | 1.13 | 1.07 | 204,595.00 |
| Mar 29 2024 | 1.09 | -0.060 | -4.86% | 1.13 | 1.14 | 1.07 | 33,455.00 |
| Mar 28 2024 | 1.14 | 0.050 | 4.32% | 1.10 | 1.15 | 1.08 | 154,282.00 |
| Mar 27 2024 | 1.09 | -0.090 | -7.24% | 1.18 | 1.22 | 1.09 | 230,621.00 |
| Mar 26 2024 | 1.18 | -0.080 | -6.16% | 1.26 | 1.34 | 1.17 | 235,465.00 |
| Mar 25 2024 | 1.26 | 0.00 | 0.02% | 1.26 | 1.38 | 1.25 | 329,326.00 |
| Mar 24 2024 | 1.26 | 0.160 | 14.88% | 1.10 | 1.30 | 1.08 | 433,676.00 |
| Mar 23 2024 | 1.09 | 0.090 | 9.00% | 1.01 | 1.17 | 0.96448 | 264,246.00 |
| Mar 22 2024 | 1.00 | 0.060 | 6.75% | 0.94463 | 1.07 | 0.89523 | 151,686.00 |
| Mar 21 2024 | 0.94047 | 0.04955 | 5.56% | 0.88873 | 0.98295 | 0.86789 | 105,586.00 |
| Mar 20 2024 | 0.89092 | 0.07722 | 9.49% | 0.81489 | 0.90976 | 0.78261 | 139,723.00 |
| Mar 19 2024 | 0.8137 | -0.0974 | -10.69% | 0.90623 | 0.91288 | 0.78786 | 135,770.00 |
| Mar 18 2024 | 0.9111 | 0.00253 | 0.28% | 0.90092 | 1.00 | 0.87654 | 140,377.00 |
| Mar 17 2024 | 0.90857 | 0.03707 | 4.25% | 0.8774 | 0.920 | 0.83723 | 70,397.00 |
| Mar 16 2024 | 0.8715 | -0.09461 | -9.79% | 0.97085 | 0.97699 | 0.64544 | 80,697.00 |
| Mar 15 2024 | 0.96611 | -0.08093 | -7.73% | 1.05 | 1.06 | 0.88522 | 84,054.00 |
| Mar 14 2024 | 1.05 | -0.020 | -1.74% | 1.07 | 1.09 | 0.969 | 77,256.00 |
| Mar 13 2024 | 1.07 | -0.020 | -2.26% | 1.09 | 1.12 | 1.04 | 112,996.00 |
| Mar 12 2024 | 1.09 | -0.040 | -3.53% | 1.13 | 1.14 | 1.02 | 100,546.00 |
| Mar 11 2024 | 1.13 | 0.050 | 4.20% | 1.08 | 1.20 | 1.00 | 187,846.00 |
| Mar 10 2024 | 1.08 | -0.050 | -4.30% | 1.14 | 1.17 | 1.05 | 57,170.00 |
| Mar 09 2024 | 1.13 | 0.00 | -0.39% | 1.14 | 1.16 | 1.10 | 46,881.00 |
| Mar 08 2024 | 1.14 | -0.030 | -2.20% | 1.17 | 1.21 | 1.06 | 160,052.00 |
| Mar 07 2024 | 1.16 | 0.040 | 3.43% | 1.12 | 1.31 | 1.06 | 225,235.00 |
| Mar 06 2024 | 1.12 | -0.070 | -5.49% | 1.19 | 1.36 | 1.04 | 359,961.00 |
| Mar 05 2024 | 1.19 | 0.370 | 45.08% | 0.82317 | 1.54 | 0.80669 | 1,625,561.00 |
| Mar 04 2024 | 0.8202 | -0.01447 | -1.73% | 0.83468 | 0.86001 | 0.79369 | 94,754.00 |
| Mar 03 2024 | 0.83467 | -0.03005 | -3.48% | 0.8635 | 0.89867 | 0.71912 | 70,194.00 |
| Mar 02 2024 | 0.86472 | 0.10659 | 14.06% | 0.75879 | 0.92557 | 0.75359 | 239,617.00 |
| Mar 01 2024 | 0.75813 | 0.04727 | 6.65% | 0.7104 | 0.77066 | 0.7104 | 148,668.00 |
| Feb 29 2024 | 0.71086 | 0.00437 | 0.62% | 0.71901 | 0.78459 | 0.682 | 109,175.00 |
| Feb 28 2024 | 0.70649 | 0.0023 | 0.33% | 0.70712 | 0.73725 | 0.61617 | 128,596.00 |
| Feb 27 2024 | 0.70419 | 0.01376 | 1.99% | 0.69176 | 0.71285 | 0.68401 | 78,337.00 |
| Feb 26 2024 | 0.69043 | -0.00329 | -0.47% | 0.69109 | 0.6934 | 0.66655 | 68,807.00 |
| Feb 25 2024 | 0.69372 | 0.0281 | 4.22% | 0.66501 | 0.70253 | 0.65995 | 45,969.00 |
| Feb 24 2024 | 0.66562 | 0.01497 | 2.30% | 0.65175 | 0.67151 | 0.64113 | 17,138.00 |
| Feb 23 2024 | 0.65065 | -0.00769 | -1.17% | 0.66069 | 0.66923 | 0.636 | 19,713.00 |
