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 | 0.6078 | 0.0004 | 0.07% | 0.6083 | 0.6212 | 0.5968 | 16,160,473.00 |
| May 20 2024 | 0.6074 | 0.0431 | 7.64% | 0.5655 | 0.6099 | 0.5573 | 11,500,965.00 |
| May 19 2024 | 0.5643 | -0.0231 | -3.93% | 0.5856 | 0.5909 | 0.5585 | 5,969,567.00 |
| May 18 2024 | 0.5874 | -0.0057 | -0.96% | 0.5928 | 0.6056 | 0.5784 | 9,274,896.00 |
| May 17 2024 | 0.5931 | 0.0158 | 2.74% | 0.5787 | 0.5996 | 0.5727 | 7,469,703.00 |
| May 16 2024 | 0.5773 | -0.0109 | -1.85% | 0.5907 | 0.5954 | 0.561 | 9,185,963.00 |
| May 15 2024 | 0.5882 | 0.0334 | 6.02% | 0.5568 | 0.5904 | 0.5508 | 10,144,947.00 |
| May 14 2024 | 0.5548 | -0.0227 | -3.93% | 0.5766 | 0.5811 | 0.5508 | 9,968,405.00 |
| May 13 2024 | 0.5775 | -0.0165 | -2.78% | 0.5962 | 0.5999 | 0.5561 | 12,469,764.00 |
| May 12 2024 | 0.594 | -0.0045 | -0.75% | 0.5984 | 0.6035 | 0.5884 | 5,958,314.00 |
| May 11 2024 | 0.5985 | 0.0096 | 1.63% | 0.5893 | 0.6149 | 0.5839 | 12,627,914.00 |
| May 10 2024 | 0.5889 | -0.0299 | -4.83% | 0.6199 | 0.6298 | 0.5757 | 15,300,056.00 |
| May 09 2024 | 0.6188 | 0.0029 | 0.47% | 0.6161 | 0.6293 | 0.6022 | 15,729,167.00 |
| May 08 2024 | 0.6159 | 0.0271 | 4.60% | 0.5881 | 0.6642 | 0.5807 | 62,142,271.00 |
| May 07 2024 | 0.5888 | -0.0187 | -3.08% | 0.6065 | 0.6137 | 0.5842 | 8,627,027.00 |
| May 06 2024 | 0.6075 | -0.0266 | -4.19% | 0.6359 | 0.6711 | 0.6019 | 29,870,265.00 |
| May 05 2024 | 0.6341 | 0.0326 | 5.42% | 0.6018 | 0.652 | 0.5857 | 19,285,195.00 |
| May 04 2024 | 0.6015 | 0.0022 | 0.37% | 0.5972 | 0.6096 | 0.5912 | 9,618,898.00 |
| May 03 2024 | 0.5993 | 0.021 | 3.63% | 0.5788 | 0.6049 | 0.565 | 11,608,170.00 |
| May 02 2024 | 0.5783 | 0.0138 | 2.44% | 0.562 | 0.5873 | 0.5449 | 9,690,915.00 |
| May 01 2024 | 0.5645 | 0.0084 | 1.51% | 0.5584 | 0.5682 | 0.5127 | 17,263,964.00 |
| Apr 30 2024 | 0.5561 | -0.0383 | -6.44% | 0.5932 | 0.6023 | 0.5357 | 15,521,762.00 |
| Apr 29 2024 | 0.5944 | -0.0084 | -1.39% | 0.6043 | 0.6087 | 0.5824 | 10,276,941.00 |
| Apr 28 2024 | 0.6028 | -0.0151 | -2.44% | 0.6198 | 0.6319 | 0.5995 | 5,973,955.00 |
| Apr 27 2024 | 0.6179 | -0.0018 | -0.29% | 0.6212 | 0.6257 | 0.5801 | 9,949,127.00 |
| Apr 26 2024 | 0.6197 | -0.0173 | -2.72% | 0.6383 | 0.6573 | 0.6134 | 17,137,215.00 |
| Apr 25 2024 | 0.637 | 0.0102 | 1.63% | 0.628 | 0.6461 | 0.6078 | 12,764,838.00 |
| Apr 24 2024 | 0.6268 | -0.0432 | -6.45% | 0.6715 | 0.6854 | 0.6188 | 16,820,985.00 |
| Apr 23 2024 | 0.670 | 0.0019 | 0.28% | 0.6655 | 0.6928 | 0.6544 | 18,796,666.00 |
| Apr 22 2024 | 0.6681 | 0.0179 | 2.75% | 0.6525 | 0.6742 | 0.6455 | 14,794,736.00 |
| Apr 21 2024 | 0.6502 | -0.0167 | -2.50% | 0.6642 | 0.6767 | 0.6368 | 14,134,341.00 |
| Apr 20 2024 | 0.6669 | 0.0638 | 10.58% | 0.6035 | 0.6757 | 0.5914 | 22,224,498.00 |
| Apr 19 2024 | 0.6031 | -0.0059 | -0.97% | 0.607 | 0.6238 | 0.5581 | 20,969,287.00 |
| Apr 18 2024 | 0.609 | 0.0129 | 2.16% | 0.5981 | 0.614 | 0.5757 | 13,706,028.00 |
| Apr 17 2024 | 0.5961 | -0.0109 | -1.80% | 0.6055 | 0.615 | 0.5709 | 16,523,871.00 |
| Apr 16 2024 | 0.607 | 0.0044 | 0.73% | 0.6009 | 0.615 | 0.5735 | 18,755,072.00 |
| Apr 15 2024 | 0.6026 | -0.0226 | -3.61% | 0.6199 | 0.6557 | 0.5722 | 26,636,930.00 |
| Apr 14 2024 | 0.6252 | 0.0478 | 8.28% | 0.5778 | 0.6325 | 0.5572 | 37,488,743.00 |
| Apr 13 2024 | 0.5774 | -0.1039 | -15.25% | 0.6787 | 0.7041 | 0.4985 | 60,328,380.00 |
| Apr 12 2024 | 0.6813 | -0.1695 | -19.92% | 0.8512 | 0.8713 | 0.6166 | 45,014,264.00 |
| Apr 11 2024 | 0.8508 | -0.0131 | -1.52% | 0.8621 | 0.8867 | 0.8341 | 12,139,432.00 |
| Apr 10 2024 | 0.8639 | -0.0148 | -1.68% | 0.8763 | 0.8851 | 0.804 | 16,270,374.00 |
| Apr 09 2024 | 0.8787 | -0.0613 | -6.52% | 0.9399 | 0.946 | 0.8739 | 14,468,064.00 |
| Apr 08 2024 | 0.940 | 0.0304 | 3.34% | 0.9063 | 0.950 | 0.8801 | 15,241,196.00 |
| Apr 07 2024 | 0.9096 | 0.0093 | 1.03% | 0.8972 | 0.9292 | 0.8926 | 11,552,158.00 |
| Apr 06 2024 | 0.9003 | 0.0209 | 2.38% | 0.8788 | 0.9088 | 0.8666 | 12,314,449.00 |
| Apr 05 2024 | 0.8794 | -0.0527 | -5.65% | 0.928 | 0.9351 | 0.8685 | 25,442,349.00 |
| Apr 04 2024 | 0.9321 | 0.011 | 1.19% | 0.9225 | 0.9646 | 0.897 | 16,489,208.00 |
| Apr 03 2024 | 0.9211 | -0.0374 | -3.90% | 0.9599 | 0.9789 | 0.8983 | 23,384,436.00 |
| Apr 02 2024 | 0.9585 | -0.1105 | -10.34% | 1.06 | 1.06 | 0.9465 | 32,059,594.00 |
| Apr 01 2024 | 1.07 | -0.090 | -7.63% | 1.15 | 1.17 | 1.03 | 27,644,802.00 |
| Mar 31 2024 | 1.16 | 0.080 | 6.94% | 1.08 | 1.19 | 1.07 | 27,772,458.00 |
| Mar 30 2024 | 1.08 | 0.00 | -0.29% | 1.08 | 1.13 | 1.07 | 23,896,115.00 |
| Mar 29 2024 | 1.09 | -0.060 | -4.87% | 1.13 | 1.14 | 1.07 | 17,952,356.00 |
| Mar 28 2024 | 1.14 | 0.040 | 3.81% | 1.10 | 1.15 | 1.08 | 25,584,422.00 |
| Mar 27 2024 | 1.10 | -0.080 | -7.00% | 1.18 | 1.22 | 1.09 | 39,746,842.00 |
| Mar 26 2024 | 1.18 | -0.080 | -6.36% | 1.27 | 1.34 | 1.16 | 53,710,232.00 |
| Mar 25 2024 | 1.26 | 0.010 | 0.59% | 1.26 | 1.38 | 1.24 | 78,897,515.00 |
| Mar 24 2024 | 1.25 | 0.160 | 14.49% | 1.10 | 1.30 | 1.07 | 93,087,222.00 |
| Mar 23 2024 | 1.10 | 0.080 | 8.30% | 0.9998 | 1.17 | 0.9639 | 106,607,461.00 |
| Mar 22 2024 | 1.01 | 0.070 | 7.42% | 0.9397 | 1.07 | 0.890 | 65,388,399.00 |
| Mar 21 2024 | 0.942 | 0.0505 | 5.66% | 0.8871 | 0.9883 | 0.8671 | 36,436,631.00 |
| Mar 20 2024 | 0.8915 | 0.0794 | 9.78% | 0.8153 | 0.9053 | 0.7809 | 27,627,941.00 |
| Mar 19 2024 | 0.8121 | -0.0925 | -10.23% | 0.9046 | 0.9198 | 0.7862 | 28,075,452.00 |
| Mar 18 2024 | 0.9046 | -0.0057 | -0.63% | 0.9061 | 1.01 | 0.8745 | 43,099,569.00 |
| Mar 17 2024 | 0.9103 | 0.0368 | 4.21% | 0.8791 | 0.950 | 0.8351 | 19,798,557.00 |
| Mar 16 2024 | 0.8735 | -0.0941 | -9.73% | 0.969 | 0.9799 | 0.8544 | 19,141,170.00 |
| Mar 15 2024 | 0.9676 | -0.1009 | -9.44% | 1.05 | 1.07 | 0.8974 | 17,127,084.00 |
| 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 | 21,406,346.00 |
| Mar 12 2024 | 1.09 | -0.040 | -3.32% | 1.13 | 1.14 | 1.02 | 27,862,735.00 |
| Mar 11 2024 | 1.13 | 0.050 | 4.18% | 1.08 | 1.19 | 1.02 | 53,748,223.00 |
| Mar 10 2024 | 1.08 | -0.040 | -3.92% | 1.13 | 1.17 | 1.06 | 26,743,489.00 |
| Mar 09 2024 | 1.13 | -0.010 | -0.89% | 1.13 | 1.16 | 1.10 | 27,933,311.00 |
| Mar 08 2024 | 1.14 | -0.020 | -1.33% | 1.16 | 1.21 | 1.05 | 41,534,091.00 |
| Mar 07 2024 | 1.15 | 0.030 | 2.60% | 1.12 | 1.31 | 1.06 | 88,828,315.00 |
| Mar 06 2024 | 1.12 | -0.060 | -5.03% | 1.19 | 1.37 | 1.07 | 157,821,679.00 |
| Mar 05 2024 | 1.18 | 0.360 | 44.36% | 0.8198 | 1.55 | 0.8098 | 331,812,756.00 |
| Mar 04 2024 | 0.8201 | -0.0129 | -1.55% | 0.8325 | 0.8611 | 0.7945 | 32,438,001.00 |
| Mar 03 2024 | 0.833 | -0.0311 | -3.60% | 0.8594 | 0.8975 | 0.7776 | 33,393,110.00 |
| Mar 02 2024 | 0.8641 | 0.1044 | 13.74% | 0.7575 | 0.927 | 0.7506 | 74,601,468.00 |
| Mar 01 2024 | 0.7597 | 0.0504 | 7.11% | 0.7122 | 0.773 | 0.7108 | 22,315,170.00 |
| Feb 29 2024 | 0.7093 | 0.0024 | 0.34% | 0.7184 | 0.7868 | 0.6793 | 46,228,068.00 |
| Feb 28 2024 | 0.7069 | 0.0025 | 0.35% | 0.7066 | 0.7381 | 0.6111 | 26,625,449.00 |
| Feb 27 2024 | 0.7044 | 0.0142 | 2.06% | 0.6917 | 0.715 | 0.6817 | 20,369,183.00 |
| Feb 26 2024 | 0.6902 | -0.0036 | -0.52% | 0.6899 | 0.6949 | 0.665 | 14,358,186.00 |
| Feb 25 2024 | 0.6938 | 0.0283 | 4.25% | 0.666 | 0.710 | 0.6586 | 19,077,201.00 |
| Feb 24 2024 | 0.6655 | 0.0152 | 2.34% | 0.6532 | 0.673 | 0.6398 | 8,368,603.00 |
| Feb 23 2024 | 0.6503 | -0.0102 | -1.54% | 0.6613 | 0.6692 | 0.634 | 12,929,625.00 |
| Feb 22 2024 | 0.6605 | -0.0086 | -1.29% | 0.6703 | 0.679 | 0.6544 | 11,001,349.00 |
