Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.LUNA2USD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 0.43111 | -0.00466 | -1.07% | 0.4389 | 0.4402 | 0.42474 | 14,259.00 |
| Jun 20 2024 | 0.43577 | -0.00323 | -0.74% | 0.44489 | 0.45737 | 0.43425 | 39,761.00 |
| Jun 19 2024 | 0.439 | 0.00276 | 0.63% | 0.4344 | 0.44609 | 0.43028 | 39,765.00 |
| Jun 18 2024 | 0.43624 | -0.0389 | -8.19% | 0.47026 | 0.47026 | 0.390 | 84,752.00 |
| Jun 17 2024 | 0.47514 | -0.04189 | -8.10% | 0.52404 | 0.53073 | 0.45951 | 25,705.00 |
| Jun 16 2024 | 0.51703 | 0.02155 | 4.35% | 0.51408 | 0.52504 | 0.50283 | 24,634.00 |
| Jun 15 2024 | 0.49548 | 0.00411 | 0.84% | 0.49218 | 0.50374 | 0.49026 | 34,254.00 |
| Jun 14 2024 | 0.49137 | -0.03055 | -5.85% | 0.52227 | 0.53133 | 0.47026 | 69,628.00 |
| Jun 13 2024 | 0.52192 | -0.03911 | -6.97% | 0.5597 | 0.56518 | 0.51798 | 89,947.00 |
| Jun 12 2024 | 0.56103 | 0.01859 | 3.43% | 0.54654 | 0.59991 | 0.53057 | 144,443.00 |
| Jun 11 2024 | 0.54244 | -0.02387 | -4.22% | 0.56239 | 0.57157 | 0.52866 | 45,103.00 |
| Jun 10 2024 | 0.56631 | -0.0059 | -1.03% | 0.56856 | 0.58636 | 0.56069 | 33,057.00 |
| Jun 09 2024 | 0.57221 | 0.01699 | 3.06% | 0.55847 | 0.57483 | 0.55356 | 18,815.00 |
| Jun 08 2024 | 0.55522 | -0.02474 | -4.27% | 0.57806 | 0.58874 | 0.55219 | 76,091.00 |
| Jun 07 2024 | 0.57996 | -0.07048 | -10.84% | 0.65493 | 0.67027 | 0.527 | 80,383.00 |
| Jun 06 2024 | 0.65044 | -0.00415 | -0.63% | 0.66221 | 0.6773 | 0.63119 | 82,348.00 |
| Jun 05 2024 | 0.65459 | 0.00717 | 1.11% | 0.65087 | 0.65512 | 0.64293 | 70,653.00 |
| Jun 04 2024 | 0.64742 | 0.00662 | 1.03% | 0.64435 | 0.65464 | 0.61518 | 78,274.00 |
| Jun 03 2024 | 0.6408 | -0.00207 | -0.32% | 0.64287 | 0.65913 | 0.64009 | 37,166.00 |
| Jun 02 2024 | 0.64287 | -0.03754 | -5.52% | 0.68787 | 0.68947 | 0.634 | 51,898.00 |
| Jun 01 2024 | 0.68041 | 0.01403 | 2.11% | 0.66575 | 0.69097 | 0.64877 | 106,335.00 |
| May 31 2024 | 0.66638 | -0.01237 | -1.82% | 0.67577 | 0.69459 | 0.650 | 176,500.00 |
| May 30 2024 | 0.67875 | 0.07286 | 12.03% | 0.60842 | 0.8241 | 0.57893 | 332,193.00 |
| May 29 2024 | 0.60589 | 0.001 | 0.17% | 0.60807 | 0.6357 | 0.60204 | 54,925.00 |
| May 28 2024 | 0.60489 | -0.00456 | -0.75% | 0.60883 | 0.61392 | 0.59381 | 33,817.00 |
| May 27 2024 | 0.60945 | 0.01333 | 2.24% | 0.59537 | 0.6152 | 0.59523 | 25,334.00 |
| May 26 2024 | 0.59612 | -0.01965 | -3.19% | 0.61698 | 0.61698 | 0.59032 | 69,648.00 |
| May 25 2024 | 0.61577 | 0.006 | 0.98% | 0.60908 | 0.61577 | 0.60212 | 23,976.00 |
| May 24 2024 | 0.60977 | 0.01593 | 2.68% | 0.59663 | 0.61635 | 0.5863 | 82,242.00 |
| May 23 2024 | 0.59384 | -0.02987 | -4.79% | 0.626 | 0.6348 | 0.55502 | 56,729.00 |
| 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 |
