LUNAAUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 15 2024 | 0.4222 | 0.0328 | 8.42% | 0.390 | 0.4229 | 0.3887 | 9,824,028.00 |
Jul 14 2024 | 0.3894 | 0.0047 | 1.22% | 0.3841 | 0.3937 | 0.3797 | 2,797,706.00 |
Jul 13 2024 | 0.3847 | 0.0083 | 2.21% | 0.3766 | 0.3968 | 0.3751 | 3,722,564.00 |
Jul 12 2024 | 0.3764 | 0.0065 | 1.76% | 0.3711 | 0.3845 | 0.3652 | 2,412,920.00 |
Jul 11 2024 | 0.3699 | -0.0119 | -3.12% | 0.3816 | 0.3904 | 0.369 | 3,029,968.00 |
Jul 10 2024 | 0.3818 | 0.0015 | 0.39% | 0.3799 | 0.3891 | 0.3734 | 2,495,348.00 |
Jul 09 2024 | 0.3803 | 0.0116 | 3.15% | 0.3672 | 0.3819 | 0.3656 | 3,649,238.00 |
Jul 08 2024 | 0.3687 | 0.0173 | 4.92% | 0.3541 | 0.380 | 0.3345 | 8,247,474.00 |
Jul 07 2024 | 0.3514 | -0.0184 | -4.98% | 0.3701 | 0.3837 | 0.3502 | 8,905,040.00 |
Jul 06 2024 | 0.3698 | 0.035 | 10.45% | 0.336 | 0.3745 | 0.3346 | 4,341,503.00 |
Jul 05 2024 | 0.3348 | -0.0235 | -6.56% | 0.3541 | 0.3571 | 0.2933 | 19,884,034.00 |
Jul 04 2024 | 0.3583 | -0.054 | -13.10% | 0.3996 | 0.4022 | 0.3544 | 9,364,434.00 |
Jul 03 2024 | 0.4123 | -0.0113 | -2.67% | 0.4248 | 0.4268 | 0.4033 | 1,821,639.00 |
Jul 02 2024 | 0.4236 | 0.0006 | 0.14% | 0.4226 | 0.4287 | 0.4153 | 2,266,932.00 |
Jul 01 2024 | 0.423 | -0.0073 | -1.70% | 0.4294 | 0.4368 | 0.4194 | 2,195,964.00 |
Jun 30 2024 | 0.4303 | 0.0141 | 3.39% | 0.416 | 0.4326 | 0.4083 | 2,806,991.00 |
Jun 29 2024 | 0.4162 | -0.0035 | -0.83% | 0.4201 | 0.4302 | 0.4138 | 1,724,039.00 |
Jun 28 2024 | 0.4197 | -0.0107 | -2.49% | 0.4307 | 0.4396 | 0.4191 | 3,617,424.00 |
Jun 27 2024 | 0.4304 | 0.0065 | 1.53% | 0.4242 | 0.4342 | 0.4164 | 2,676,751.00 |
Jun 26 2024 | 0.4239 | -0.0051 | -1.19% | 0.4252 | 0.4345 | 0.4133 | 7,298,690.00 |
Jun 25 2024 | 0.429 | 0.0045 | 1.06% | 0.4244 | 0.4364 | 0.4225 | 4,728,569.00 |
Jun 24 2024 | 0.4245 | 0.0235 | 5.86% | 0.4027 | 0.430 | 0.3824 | 12,190,511.00 |
Jun 23 2024 | 0.401 | -0.0075 | -1.84% | 0.408 | 0.4203 | 0.3964 | 3,170,924.00 |
Jun 22 2024 | 0.4085 | -0.0223 | -5.18% | 0.4303 | 0.4305 | 0.399 | 9,346,926.00 |
Jun 21 2024 | 0.4308 | -0.0055 | -1.26% | 0.4366 | 0.444 | 0.4244 | 4,348,635.00 |
Jun 20 2024 | 0.4363 | -0.0053 | -1.20% | 0.4426 | 0.4586 | 0.4303 | 7,130,064.00 |
Jun 19 2024 | 0.4416 | 0.0065 | 1.49% | 0.4346 | 0.4484 | 0.4288 | 6,907,571.00 |
Jun 18 2024 | 0.4351 | -0.0355 | -7.54% | 0.4708 | 0.472 | 0.380 | 19,160,158.00 |
Jun 17 2024 | 0.4706 | -0.0474 | -9.15% | 0.5196 | 0.534 | 0.4575 | 7,935,558.00 |
Jun 16 2024 | 0.518 | 0.0219 | 4.41% | 0.4966 | 0.5268 | 0.4935 | 6,469,976.00 |
Jun 15 2024 | 0.4961 | 0.0043 | 0.87% | 0.4928 | 0.5082 | 0.4895 | 2,886,050.00 |
Jun 14 2024 | 0.4918 | -0.031 | -5.93% | 0.5229 | 0.5335 | 0.4683 | 8,542,369.00 |
Jun 13 2024 | 0.5228 | -0.0394 | -7.01% | 0.5601 | 0.5672 | 0.5145 | 7,286,864.00 |
Jun 12 2024 | 0.5622 | 0.0183 | 3.36% | 0.5442 | 0.6029 | 0.5264 | 11,778,019.00 |
Jun 11 2024 | 0.5439 | -0.0232 | -4.09% | 0.5665 | 0.5738 | 0.5251 | 6,495,181.00 |
Jun 10 2024 | 0.5671 | -0.0052 | -0.91% | 0.5732 | 0.588 | 0.557 | 4,510,871.00 |
Jun 09 2024 | 0.5723 | 0.015 | 2.69% | 0.5582 | 0.5756 | 0.5529 | 2,167,785.00 |
Jun 08 2024 | 0.5573 | -0.0232 | -4.00% | 0.5782 | 0.5885 | 0.5502 | 6,287,557.00 |
Jun 07 2024 | 0.5805 | -0.0742 | -11.33% | 0.6538 | 0.6745 | 0.5013 | 10,619,076.00 |
Jun 06 2024 | 0.6547 | -0.0008 | -0.12% | 0.6589 | 0.6799 | 0.628 | 5,379,946.00 |
Jun 05 2024 | 0.6555 | 0.0075 | 1.16% | 0.6441 | 0.6579 | 0.6115 | 6,978,439.00 |
Jun 04 2024 | 0.648 | 0.007 | 1.09% | 0.6441 | 0.6579 | 0.6115 | 5,105,221.00 |
Jun 03 2024 | 0.641 | -0.0037 | -0.57% | 0.6415 | 0.6627 | 0.6356 | 4,037,298.00 |
Jun 02 2024 | 0.6447 | -0.0347 | -5.11% | 0.6808 | 0.6911 | 0.6306 | 6,722,768.00 |
Jun 01 2024 | 0.6794 | 0.014 | 2.10% | 0.6667 | 0.6927 | 0.6498 | 7,433,590.00 |
May 31 2024 | 0.6654 | -0.0136 | -2.00% | 0.678 | 0.6956 | 0.6454 | 18,044,140.00 |
May 30 2024 | 0.679 | 0.0748 | 12.38% | 0.6044 | 0.8282 | 0.5784 | 39,601,461.00 |
May 29 2024 | 0.6042 | -0.0019 | -0.31% | 0.6075 | 0.6385 | 0.601 | 5,998,124.00 |
May 28 2024 | 0.6061 | -0.0067 | -1.09% | 0.6154 | 0.6157 | 0.5918 | 5,208,453.00 |
May 27 2024 | 0.6128 | 0.0161 | 2.70% | 0.5965 | 0.6165 | 0.5943 | 6,713,818.00 |
May 26 2024 | 0.5967 | -0.020 | -3.24% | 0.6178 | 0.6196 | 0.5877 | 5,148,905.00 |
May 25 2024 | 0.6167 | 0.0072 | 1.18% | 0.610 | 0.6167 | 0.6006 | 4,262,751.00 |
May 24 2024 | 0.6095 | 0.0133 | 2.23% | 0.5977 | 0.6205 | 0.5832 | 6,229,292.00 |
May 23 2024 | 0.5962 | -0.0319 | -5.08% | 0.6261 | 0.638 | 0.5514 | 10,543,562.00 |
May 22 2024 | 0.6281 | 0.0205 | 3.37% | 0.6081 | 0.630 | 0.5915 | 2,380,933.00 |
May 21 2024 | 0.6076 | 0.0019 | 0.31% | 0.6066 | 0.6214 | 0.5968 | 7,149,836.00 |
May 20 2024 | 0.6057 | 0.041 | 7.26% | 0.5647 | 0.610 | 0.5574 | 4,382,503.00 |
May 19 2024 | 0.5647 | -0.0231 | -3.93% | 0.5866 | 0.5913 | 0.5585 | 1,954,751.00 |
May 18 2024 | 0.5878 | -0.0065 | -1.09% | 0.5935 | 0.6057 | 0.5786 | 2,768,170.00 |
May 17 2024 | 0.5943 | 0.0161 | 2.78% | 0.5778 | 0.6007 | 0.573 | 3,039,610.00 |
May 16 2024 | 0.5782 | -0.0105 | -1.78% | 0.5898 | 0.5952 | 0.5612 | 3,877,783.00 |
May 15 2024 | 0.5887 | 0.0332 | 5.98% | 0.5566 | 0.5902 | 0.5509 | 3,967,322.00 |
May 14 2024 | 0.5555 | -0.0211 | -3.66% | 0.5764 | 0.5813 | 0.5517 | 3,672,570.00 |
May 13 2024 | 0.5766 | -0.0176 | -2.96% | 0.5961 | 0.5999 | 0.556 | 4,189,989.00 |
May 12 2024 | 0.5942 | -0.0037 | -0.62% | 0.5988 | 0.6031 | 0.5886 | 2,199,025.00 |
May 11 2024 | 0.5979 | 0.0088 | 1.49% | 0.590 | 0.615 | 0.584 | 5,604,308.00 |
May 10 2024 | 0.5891 | -0.0297 | -4.80% | 0.6189 | 0.6295 | 0.5758 | 5,460,296.00 |
May 09 2024 | 0.6188 | 0.003 | 0.49% | 0.6164 | 0.6294 | 0.6024 | 6,674,861.00 |
May 08 2024 | 0.6158 | 0.0263 | 4.46% | 0.5888 | 0.6636 | 0.581 | 28,281,770.00 |
May 07 2024 | 0.5895 | -0.0292 | -4.72% | 0.6085 | 0.6137 | 0.5843 | 3,427,758.00 |
May 06 2024 | 0.6187 | -0.0179 | -2.81% | 0.6331 | 0.6715 | 0.6021 | 10,409,238.00 |
May 05 2024 | 0.6366 | 0.0349 | 5.80% | 0.6026 | 0.6516 | 0.5858 | 6,053,473.00 |
May 04 2024 | 0.6017 | 0.0019 | 0.32% | 0.5996 | 0.6093 | 0.5918 | 2,892,336.00 |
May 03 2024 | 0.5998 | 0.0214 | 3.70% | 0.5781 | 0.605 | 0.5657 | 4,125,987.00 |
May 02 2024 | 0.5784 | 0.0129 | 2.28% | 0.5641 | 0.5869 | 0.5448 | 4,261,319.00 |
May 01 2024 | 0.5655 | 0.008 | 1.43% | 0.5559 | 0.5681 | 0.5125 | 9,923,631.00 |
Apr 30 2024 | 0.5575 | -0.038 | -6.38% | 0.5935 | 0.6024 | 0.5348 | 4,955,646.00 |
Apr 29 2024 | 0.5955 | -0.0082 | -1.36% | 0.6711 | 0.6858 | 0.5824 | 6,771,036.00 |
Apr 28 2024 | 0.6037 | -0.015 | -2.42% | 0.6191 | 0.632 | 0.5992 | 1,683,883.00 |
Apr 27 2024 | 0.6187 | -0.0017 | -0.27% | 0.620 | 0.626 | 0.578 | 4,068,890.00 |
Apr 26 2024 | 0.6204 | -0.007 | -1.12% | 0.6382 | 0.6572 | 0.6135 | 5,511,897.00 |
Apr 25 2024 | 0.6274 | 0.0022 | 0.35% | 0.6261 | 0.6295 | 0.624 | 81,290.00 |
Apr 24 2024 | 0.6252 | -0.044 | -6.58% | 0.6711 | 0.6858 | 0.6185 | 5,052,711.00 |
Apr 23 2024 | 0.6692 | 0.0004 | 0.06% | 0.6659 | 0.693 | 0.6537 | 6,145,327.00 |
Apr 22 2024 | 0.6688 | 0.019 | 2.92% | 0.6518 | 0.6741 | 0.6456 | 2,155,061.00 |
Apr 21 2024 | 0.6498 | -0.0151 | -2.27% | 0.6618 | 0.6761 | 0.6371 | 3,383,193.00 |
Apr 20 2024 | 0.6649 | 0.0599 | 9.90% | 0.6034 | 0.6759 | 0.5913 | 6,517,049.00 |
Apr 19 2024 | 0.605 | -0.0038 | -0.62% | 0.6073 | 0.6237 | 0.5577 | 5,610,753.00 |
Apr 18 2024 | 0.6088 | 0.0133 | 2.23% | 0.5966 | 0.6145 | 0.5756 | 3,833,151.00 |
Apr 17 2024 | 0.5955 | -0.0122 | -2.01% | 0.6048 | 0.615 | 0.5713 | 3,321,993.00 |