Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.LUNAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.6073 | 0.001 | 0.16% | 0.608 | 0.6209 | 0.5972 | 497,542.00 |
| May 20 2024 | 0.6063 | 0.0422 | 7.48% | 0.5643 | 0.6099 | 0.5576 | 308,513.00 |
| May 19 2024 | 0.5641 | -0.0229 | -3.90% | 0.5879 | 0.5909 | 0.5585 | 216,368.00 |
| May 18 2024 | 0.587 | -0.0069 | -1.16% | 0.5935 | 0.6052 | 0.5788 | 417,999.00 |
| May 17 2024 | 0.5939 | 0.0159 | 2.75% | 0.5777 | 0.5995 | 0.573 | 381,342.00 |
| May 16 2024 | 0.578 | -0.0105 | -1.78% | 0.5889 | 0.5955 | 0.5606 | 392,015.00 |
| May 15 2024 | 0.5885 | 0.0339 | 6.11% | 0.5547 | 0.5901 | 0.5511 | 546,980.00 |
| May 14 2024 | 0.5546 | -0.0219 | -3.80% | 0.5772 | 0.581 | 0.5518 | 469,599.00 |
| May 13 2024 | 0.5765 | -0.0183 | -3.08% | 0.5948 | 0.5998 | 0.556 | 518,507.00 |
| May 12 2024 | 0.5948 | -0.003 | -0.50% | 0.5985 | 0.603 | 0.5895 | 172,990.00 |
| May 11 2024 | 0.5978 | 0.0086 | 1.46% | 0.5884 | 0.6148 | 0.5844 | 386,048.00 |
| May 10 2024 | 0.5892 | -0.0283 | -4.58% | 0.6201 | 0.629 | 0.580 | 438,128.00 |
| May 09 2024 | 0.6175 | 0.001 | 0.16% | 0.6156 | 0.6286 | 0.6022 | 772,560.00 |
| May 08 2024 | 0.6165 | 0.028 | 4.76% | 0.5886 | 0.6631 | 0.5811 | 1,168,243.00 |
| May 07 2024 | 0.5885 | -0.0179 | -2.95% | 0.6073 | 0.6135 | 0.585 | 546,939.00 |
| May 06 2024 | 0.6064 | -0.0299 | -4.70% | 0.6344 | 0.6699 | 0.6026 | 745,042.00 |
| May 05 2024 | 0.6363 | 0.0346 | 5.75% | 0.6013 | 0.6494 | 0.5852 | 488,072.00 |
| May 04 2024 | 0.6017 | 0.0022 | 0.37% | 0.5985 | 0.6089 | 0.5916 | 394,431.00 |
| May 03 2024 | 0.5995 | 0.0207 | 3.58% | 0.5785 | 0.6043 | 0.5662 | 368,983.00 |
| May 02 2024 | 0.5788 | 0.0137 | 2.42% | 0.5636 | 0.5868 | 0.5452 | 350,110.00 |
| May 01 2024 | 0.5651 | 0.0106 | 1.91% | 0.5557 | 0.5676 | 0.515 | 529,311.00 |
| Apr 30 2024 | 0.5545 | -0.0419 | -7.03% | 0.5947 | 0.6021 | 0.536 | 394,586.00 |
| Apr 29 2024 | 0.5964 | -0.0061 | -1.01% | 0.6024 | 0.6084 | 0.5825 | 480,911.00 |
| Apr 28 2024 | 0.6025 | -0.0155 | -2.51% | 0.6188 | 0.6317 | 0.5998 | 687,545.00 |
| Apr 27 2024 | 0.618 | -0.0016 | -0.26% | 0.621 | 0.6253 | 0.5906 | 498,753.00 |
| Apr 26 2024 | 0.6196 | -0.0174 | -2.73% | 0.6367 | 0.654 | 0.6137 | 289,040.00 |
| Apr 25 2024 | 0.637 | 0.0094 | 1.50% | 0.6277 | 0.6456 | 0.6079 | 398,017.00 |
| Apr 24 2024 | 0.6276 | -0.0428 | -6.38% | 0.6695 | 0.6847 | 0.6193 | 432,797.00 |
| Apr 23 2024 | 0.6704 | 0.0018 | 0.27% | 0.6675 | 0.6881 | 0.6541 | 569,353.00 |
| Apr 22 2024 | 0.6686 | 0.0178 | 2.74% | 0.6506 | 0.6735 | 0.6458 | 485,596.00 |
| Apr 21 2024 | 0.6508 | -0.0155 | -2.33% | 0.665 | 0.6758 | 0.6376 | 552,263.00 |
| Apr 20 2024 | 0.6663 | 0.0616 | 10.19% | 0.6033 | 0.6737 | 0.5916 | 918,042.00 |
| Apr 19 2024 | 0.6047 | -0.0042 | -0.69% | 0.6086 | 0.6218 | 0.558 | 621,622.00 |
| Apr 18 2024 | 0.6089 | 0.0136 | 2.28% | 0.5956 | 0.6138 | 0.5758 | 529,621.00 |
| Apr 17 2024 | 0.5953 | -0.0109 | -1.80% | 0.6067 | 0.6152 | 0.5715 | 616,410.00 |
| Apr 16 2024 | 0.6062 | 0.0049 | 0.81% | 0.603 | 0.615 | 0.575 | 853,936.00 |
| Apr 15 2024 | 0.6013 | -0.025 | -3.99% | 0.6235 | 0.6552 | 0.5747 | 1,219,665.00 |
| Apr 14 2024 | 0.6263 | 0.0443 | 7.61% | 0.5773 | 0.6325 | 0.5573 | 992,279.00 |
| Apr 13 2024 | 0.582 | -0.0996 | -14.61% | 0.6814 | 0.7034 | 0.5031 | 1,302,015.00 |
| Apr 12 2024 | 0.6816 | -0.1675 | -19.73% | 0.8507 | 0.8709 | 0.6404 | 846,887.00 |
| Apr 11 2024 | 0.8491 | -0.0156 | -1.80% | 0.8649 | 0.8868 | 0.8363 | 652,221.00 |
| Apr 10 2024 | 0.8647 | -0.0149 | -1.69% | 0.8784 | 0.8851 | 0.8242 | 525,269.00 |
| Apr 09 2024 | 0.8796 | -0.0614 | -6.52% | 0.9408 | 0.9467 | 0.8741 | 628,935.00 |
| Apr 08 2024 | 0.941 | 0.0318 | 3.50% | 0.9075 | 0.9567 | 0.8807 | 786,591.00 |
| Apr 07 2024 | 0.9092 | 0.0063 | 0.70% | 0.9003 | 0.9284 | 0.8926 | 669,906.00 |
| Apr 06 2024 | 0.9029 | 0.0235 | 2.67% | 0.881 | 0.9082 | 0.872 | 666,163.00 |
| Apr 05 2024 | 0.8794 | -0.0517 | -5.55% | 0.9311 | 0.9343 | 0.8694 | 833,033.00 |
| Apr 04 2024 | 0.9311 | 0.0085 | 0.92% | 0.9205 | 0.9619 | 0.8975 | 651,356.00 |
| Apr 03 2024 | 0.9226 | -0.0372 | -3.88% | 0.9581 | 0.9793 | 0.9031 | 721,885.00 |
| Apr 02 2024 | 0.9598 | -0.1127 | -10.51% | 1.07 | 1.07 | 0.9503 | 829,819.00 |
| Apr 01 2024 | 1.07 | -0.090 | -7.44% | 1.16 | 1.17 | 1.04 | 760,086.00 |
| Mar 31 2024 | 1.16 | 0.080 | 7.41% | 1.08 | 1.19 | 1.08 | 877,080.00 |
| Mar 30 2024 | 1.08 | -0.010 | -0.68% | 1.09 | 1.13 | 1.07 | 849,364.00 |
| Mar 29 2024 | 1.09 | -0.050 | -4.66% | 1.14 | 1.14 | 1.07 | 603,382.00 |
| Mar 28 2024 | 1.14 | 0.050 | 4.18% | 1.10 | 1.16 | 1.08 | 1,201,022.00 |
| Mar 27 2024 | 1.09 | -0.090 | -7.53% | 1.18 | 1.22 | 1.09 | 1,118,945.00 |
| Mar 26 2024 | 1.18 | -0.080 | -6.03% | 1.26 | 1.32 | 1.16 | 1,543,598.00 |
| Mar 25 2024 | 1.26 | -0.010 | -0.80% | 1.26 | 1.37 | 1.25 | 1,623,127.00 |
| Mar 24 2024 | 1.27 | 0.170 | 15.91% | 1.10 | 1.29 | 1.08 | 1,530,566.00 |
| Mar 23 2024 | 1.09 | 0.090 | 9.29% | 1.00 | 1.17 | 0.9637 | 1,646,709.00 |
| Mar 22 2024 | 1.00 | 0.060 | 6.14% | 0.9415 | 1.06 | 0.8994 | 1,621,197.00 |
| Mar 21 2024 | 0.9437 | 0.0516 | 5.78% | 0.8908 | 0.9712 | 0.8669 | 2,371,321.00 |
| Mar 20 2024 | 0.8921 | 0.0795 | 9.78% | 0.8105 | 0.9035 | 0.7823 | 1,790,853.00 |
| Mar 19 2024 | 0.8126 | -0.0922 | -10.19% | 0.9057 | 0.9124 | 0.7864 | 1,592,396.00 |
| Mar 18 2024 | 0.9048 | -0.0071 | -0.78% | 0.9107 | 0.9613 | 0.878 | 1,423,121.00 |
| Mar 17 2024 | 0.9119 | 0.0435 | 5.01% | 0.8788 | 0.9201 | 0.833 | 1,319,886.00 |
| Mar 16 2024 | 0.8684 | -0.0984 | -10.18% | 0.9698 | 0.9795 | 0.8509 | 1,335,245.00 |
| Mar 15 2024 | 0.9668 | -0.1012 | -9.48% | 1.05 | 1.07 | 0.913 | 1,129,717.00 |
| Mar 14 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.07 | 0.00 |
| Mar 13 2024 | 1.07 | -0.020 | -2.00% | 1.09 | 1.12 | 1.05 | 1,196,387.00 |
| Mar 12 2024 | 1.09 | -0.040 | -3.80% | 1.13 | 1.14 | 1.04 | 1,069,589.00 |
| Mar 11 2024 | 1.13 | 0.050 | 4.42% | 1.09 | 1.18 | 1.03 | 1,112,448.00 |
| Mar 10 2024 | 1.08 | -0.050 | -4.09% | 1.14 | 1.16 | 1.06 | 959,473.00 |
| Mar 09 2024 | 1.13 | 0.00 | -0.37% | 1.14 | 1.16 | 1.10 | 921,729.00 |
| Mar 08 2024 | 1.14 | -0.020 | -1.98% | 1.16 | 1.21 | 1.08 | 970,488.00 |
| Mar 07 2024 | 1.16 | 0.040 | 3.42% | 1.12 | 1.20 | 1.06 | 972,539.00 |
| Mar 06 2024 | 1.12 | -0.080 | -6.44% | 1.18 | 1.36 | 1.08 | 899,613.00 |
| Mar 05 2024 | 1.20 | 0.380 | 46.11% | 0.8217 | 1.49 | 0.8097 | 1,033,708.00 |
| Mar 04 2024 | 0.8193 | -0.009 | -1.09% | 0.8336 | 0.8581 | 0.8084 | 1,004,187.00 |
| Mar 03 2024 | 0.8283 | -0.0354 | -4.10% | 0.864 | 0.8901 | 0.7382 | 1,346,482.00 |
| Mar 02 2024 | 0.8637 | 0.105 | 13.84% | 0.7593 | 0.918 | 0.757 | 1,247,631.00 |
| Mar 01 2024 | 0.7587 | 0.0479 | 6.74% | 0.7122 | 0.7707 | 0.7108 | 1,099,458.00 |
| Feb 29 2024 | 0.7108 | 0.0055 | 0.78% | 0.7205 | 0.7811 | 0.6917 | 1,398,609.00 |
| Feb 28 2024 | 0.7053 | 0.0025 | 0.36% | 0.7054 | 0.7359 | 0.649 | 1,156,433.00 |
| Feb 27 2024 | 0.7028 | 0.0126 | 1.83% | 0.6915 | 0.7134 | 0.6817 | 1,022,051.00 |
| Feb 26 2024 | 0.6902 | -0.0037 | -0.53% | 0.6933 | 0.695 | 0.6655 | 955,186.00 |
| Feb 25 2024 | 0.6939 | 0.0285 | 4.28% | 0.6657 | 0.7021 | 0.6588 | 860,177.00 |
| Feb 24 2024 | 0.6654 | 0.0134 | 2.06% | 0.6514 | 0.6716 | 0.640 | 779,621.00 |
| Feb 23 2024 | 0.652 | -0.0078 | -1.18% | 0.6605 | 0.6681 | 0.6416 | 888,491.00 |
| Feb 22 2024 | 0.6598 | -0.0109 | -1.63% | 0.6695 | 0.6788 | 0.6544 | 1,103,495.00 |
