LUNAUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 0.6077 | 0.0001 | 0.02% | 0.6078 | 0.6214 | 0.5968 | 7,175,690.00 |
May 20 2024 | 0.6076 | 0.043 | 7.62% | 0.5647 | 0.610 | 0.5574 | 2,914,304.00 |
May 19 2024 | 0.5646 | -0.0231 | -3.93% | 0.5869 | 0.5913 | 0.5585 | 1,956,850.00 |
May 18 2024 | 0.5877 | -0.0058 | -0.98% | 0.5928 | 0.6057 | 0.5786 | 2,848,323.00 |
May 17 2024 | 0.5935 | 0.0157 | 2.72% | 0.5777 | 0.6007 | 0.573 | 3,060,372.00 |
May 16 2024 | 0.5778 | -0.010 | -1.70% | 0.5897 | 0.5952 | 0.5612 | 3,863,042.00 |
May 15 2024 | 0.5878 | 0.0327 | 5.89% | 0.5602 | 0.5902 | 0.5509 | 3,421,527.00 |
May 14 2024 | 0.5551 | -0.0221 | -3.83% | 0.5768 | 0.5813 | 0.5517 | 3,714,628.00 |
May 13 2024 | 0.5772 | -0.0175 | -2.94% | 0.5959 | 0.5999 | 0.556 | 4,770,271.00 |
May 12 2024 | 0.5947 | -0.004 | -0.67% | 0.5988 | 0.6031 | 0.5886 | 2,203,286.00 |
May 11 2024 | 0.5987 | 0.0099 | 1.68% | 0.590 | 0.615 | 0.584 | 5,610,414.00 |
May 10 2024 | 0.5888 | -0.0301 | -4.86% | 0.6199 | 0.6295 | 0.5758 | 5,466,132.00 |
May 09 2024 | 0.6189 | 0.0026 | 0.42% | 0.6161 | 0.6294 | 0.6024 | 6,692,613.00 |
May 08 2024 | 0.6163 | 0.0278 | 4.72% | 0.5887 | 0.6636 | 0.581 | 28,306,703.00 |
May 07 2024 | 0.5885 | -0.0461 | -7.26% | 0.6088 | 0.6137 | 0.5843 | 3,469,152.00 |
May 06 2024 | 0.6346 | 0.00 | 0.00% | 0.6346 | 0.6346 | 0.6346 | 0.00 |
May 05 2024 | 0.6346 | 0.0331 | 5.50% | 0.6025 | 0.6516 | 0.5858 | 6,122,278.00 |
May 04 2024 | 0.6015 | 0.0019 | 0.32% | 0.5986 | 0.6093 | 0.5918 | 2,897,942.00 |
May 03 2024 | 0.5996 | 0.0214 | 3.70% | 0.5789 | 0.605 | 0.5657 | 4,140,710.00 |
May 02 2024 | 0.5782 | 0.0141 | 2.50% | 0.5643 | 0.5869 | 0.5448 | 4,273,217.00 |
May 01 2024 | 0.5641 | 0.0085 | 1.53% | 0.5555 | 0.5681 | 0.5125 | 9,951,442.00 |
Apr 30 2024 | 0.5556 | -0.0386 | -6.50% | 0.5935 | 0.6024 | 0.5348 | 4,963,408.00 |
Apr 29 2024 | 0.5942 | -0.0083 | -1.38% | 0.6039 | 0.6086 | 0.5824 | 3,775,562.00 |
Apr 28 2024 | 0.6025 | -0.0156 | -2.52% | 0.6196 | 0.632 | 0.5992 | 1,692,080.00 |
Apr 27 2024 | 0.6181 | -0.0021 | -0.34% | 0.6203 | 0.626 | 0.578 | 4,079,960.00 |
Apr 26 2024 | 0.6202 | -0.0065 | -1.04% | 0.6382 | 0.6572 | 0.6135 | 5,500,525.00 |
Apr 25 2024 | 0.6267 | 0.00 | 0.00% | 0.6267 | 0.6267 | 0.6267 | 0.00 |
Apr 24 2024 | 0.6267 | -0.0429 | -6.41% | 0.6704 | 0.6858 | 0.6185 | 5,061,850.00 |
Apr 23 2024 | 0.6696 | 0.0015 | 0.22% | 0.6666 | 0.693 | 0.6537 | 6,137,703.00 |
Apr 22 2024 | 0.6681 | 0.018 | 2.77% | 0.6516 | 0.6741 | 0.6456 | 3,266,411.00 |
Apr 21 2024 | 0.6501 | -0.0169 | -2.53% | 0.6624 | 0.6761 | 0.6371 | 3,359,172.00 |
Apr 20 2024 | 0.667 | 0.0638 | 10.58% | 0.6023 | 0.6759 | 0.5913 | 6,526,394.00 |
Apr 19 2024 | 0.6032 | -0.0058 | -0.95% | 0.608 | 0.6237 | 0.5577 | 5,618,655.00 |
Apr 18 2024 | 0.609 | 0.0131 | 2.20% | 0.5953 | 0.6145 | 0.5756 | 3,844,085.00 |
Apr 17 2024 | 0.5959 | -0.0112 | -1.84% | 0.6043 | 0.615 | 0.5713 | 3,332,180.00 |
Apr 16 2024 | 0.6071 | 0.0038 | 0.63% | 0.6009 | 0.6156 | 0.5735 | 4,400,890.00 |
Apr 15 2024 | 0.6033 | -0.0217 | -3.47% | 0.6192 | 0.656 | 0.5721 | 12,171,120.00 |
Apr 14 2024 | 0.625 | 0.0473 | 8.19% | 0.5797 | 0.6327 | 0.5568 | 17,875,673.00 |
Apr 13 2024 | 0.5777 | -0.1034 | -15.18% | 0.6787 | 0.7044 | 0.495 | 29,528,811.00 |
Apr 12 2024 | 0.6811 | -0.1694 | -19.92% | 0.8488 | 0.8718 | 0.586 | 18,753,957.00 |
Apr 11 2024 | 0.8505 | -0.0136 | -1.57% | 0.8625 | 0.887 | 0.8334 | 4,387,167.00 |
Apr 10 2024 | 0.8641 | -0.0143 | -1.63% | 0.8773 | 0.8849 | 0.8026 | 6,171,249.00 |
Apr 09 2024 | 0.8784 | -0.0619 | -6.58% | 0.9412 | 0.9466 | 0.8737 | 6,492,595.00 |
Apr 08 2024 | 0.9403 | 0.0303 | 3.33% | 0.9086 | 0.9503 | 0.880 | 6,756,080.00 |
Apr 07 2024 | 0.910 | 0.009 | 1.00% | 0.901 | 0.930 | 0.8927 | 4,140,505.00 |
Apr 06 2024 | 0.901 | 0.0207 | 2.35% | 0.8804 | 0.9094 | 0.8737 | 4,172,246.00 |
Apr 05 2024 | 0.8803 | -0.052 | -5.58% | 0.9294 | 0.9352 | 0.8688 | 7,795,093.00 |
Apr 04 2024 | 0.9323 | 0.0114 | 1.24% | 0.9173 | 0.9626 | 0.8972 | 4,280,451.00 |
Apr 03 2024 | 0.9209 | -0.0375 | -3.91% | 0.9585 | 0.9787 | 0.8958 | 6,225,401.00 |
Apr 02 2024 | 0.9584 | -0.1108 | -10.36% | 1.07 | 1.07 | 0.9465 | 9,061,855.00 |
Apr 01 2024 | 1.07 | -0.090 | -7.59% | 1.15 | 1.17 | 1.03 | 8,197,827.00 |
Mar 31 2024 | 1.16 | 0.070 | 6.89% | 1.08 | 1.19 | 1.07 | 6,467,332.00 |
Mar 30 2024 | 1.08 | 0.00 | -0.30% | 1.09 | 1.13 | 1.07 | 5,331,862.00 |
Mar 29 2024 | 1.09 | -0.060 | -4.88% | 1.14 | 1.14 | 1.07 | 5,433,018.00 |
Mar 28 2024 | 1.14 | 0.040 | 3.81% | 1.10 | 1.16 | 1.08 | 8,780,997.00 |
Mar 27 2024 | 1.10 | -0.080 | -6.96% | 1.18 | 1.22 | 1.09 | 11,909,484.00 |
Mar 26 2024 | 1.18 | -0.080 | -6.30% | 1.26 | 1.34 | 1.16 | 15,772,225.00 |
Mar 25 2024 | 1.26 | 0.010 | 0.42% | 1.26 | 1.39 | 1.24 | 26,887,133.00 |
Mar 24 2024 | 1.26 | 0.160 | 14.59% | 1.10 | 1.30 | 1.07 | 29,940,828.00 |
Mar 23 2024 | 1.10 | 0.080 | 8.37% | 1.00 | 1.17 | 0.9641 | 27,844,843.00 |
Mar 22 2024 | 1.01 | 0.070 | 7.35% | 0.944 | 1.08 | 0.890 | 19,585,311.00 |
Mar 21 2024 | 0.9421 | 0.0504 | 5.65% | 0.8894 | 0.9888 | 0.8668 | 12,432,175.00 |
Mar 20 2024 | 0.8917 | 0.0801 | 9.87% | 0.8155 | 0.9105 | 0.7789 | 10,239,658.00 |
Mar 19 2024 | 0.8116 | -0.0921 | -10.19% | 0.9051 | 0.9199 | 0.7845 | 16,854,597.00 |
Mar 18 2024 | 0.9037 | -0.0066 | -0.73% | 0.9061 | 1.01 | 0.8744 | 15,661,522.00 |
Mar 17 2024 | 0.9103 | 0.037 | 4.24% | 0.8793 | 0.9229 | 0.8328 | 7,411,194.00 |
Mar 16 2024 | 0.8733 | -0.0944 | -9.76% | 0.9681 | 0.9802 | 0.8502 | 7,761,686.00 |
Mar 15 2024 | 0.9677 | -0.1009 | -9.44% | 1.05 | 1.07 | 0.8781 | 13,004,248.00 |
Mar 14 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.07 | 0.00 |
Mar 13 2024 | 1.07 | -0.020 | -2.13% | 1.09 | 1.12 | 1.04 | 6,925,441.00 |
Mar 12 2024 | 1.09 | -0.040 | -3.24% | 1.13 | 1.14 | 1.01 | 12,178,149.00 |
Mar 11 2024 | 1.13 | 0.040 | 4.06% | 1.09 | 1.20 | 0.9905 | 19,460,649.00 |
Mar 10 2024 | 1.08 | -0.060 | -4.84% | 1.13 | 1.18 | 1.05 | 10,904,108.00 |
Mar 09 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
Mar 08 2024 | 1.14 | -0.010 | -1.27% | 1.16 | 1.21 | 1.06 | 15,869,509.00 |
Mar 07 2024 | 1.15 | 0.030 | 2.71% | 1.12 | 1.31 | 1.06 | 24,886,385.00 |
Mar 06 2024 | 1.12 | -0.060 | -5.09% | 1.18 | 1.37 | 1.03 | 50,070,545.00 |
Mar 05 2024 | 1.18 | 0.360 | 44.42% | 0.8194 | 1.54 | 0.800 | 122,055,008.00 |
Mar 04 2024 | 0.8199 | -0.013 | -1.56% | 0.8324 | 0.8611 | 0.7929 | 12,081,188.00 |
Mar 03 2024 | 0.8329 | -0.0311 | -3.60% | 0.8597 | 0.898 | 0.7252 | 14,606,934.00 |
Mar 02 2024 | 0.864 | 0.1043 | 13.73% | 0.7577 | 0.9278 | 0.750 | 24,888,855.00 |
Mar 01 2024 | 0.7597 | 0.0509 | 7.18% | 0.7126 | 0.7744 | 0.7105 | 6,058,627.00 |
Feb 29 2024 | 0.7088 | 0.0015 | 0.21% | 0.7201 | 0.7888 | 0.6764 | 18,699,883.00 |
Feb 28 2024 | 0.7073 | 0.0027 | 0.38% | 0.707 | 0.738 | 0.6034 | 10,597,354.00 |
Feb 27 2024 | 0.7046 | 0.0141 | 2.04% | 0.6922 | 0.717 | 0.6816 | 5,921,844.00 |
Feb 26 2024 | 0.6905 | -0.0036 | -0.52% | 0.6898 | 0.6956 | 0.6649 | 4,300,382.00 |
Feb 25 2024 | 0.6941 | 0.0287 | 4.31% | 0.6656 | 0.710 | 0.6583 | 5,645,901.00 |
Feb 24 2024 | 0.6654 | 0.0152 | 2.34% | 0.6534 | 0.6733 | 0.6397 | 2,964,472.00 |
Feb 23 2024 | 0.6502 | -0.0106 | -1.60% | 0.6621 | 0.670 | 0.6334 | 4,139,198.00 |
Feb 22 2024 | 0.6608 | -0.0084 | -1.26% | 0.6703 | 0.6794 | 0.6546 | 3,258,327.00 |