Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LUNAEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 0.63128 | 0.02108 | 3.45% | 0.61001 | 0.63128 | 0.61001 | 1,821.00 |
| Apr 22 2024 | 0.6102 | 0.00019 | 0.03% | 0.6248 | 0.64208 | 0.6097 | 243,780.00 |
| Apr 21 2024 | 0.61001 | 0.03991 | 7.00% | 0.6248 | 0.64208 | 0.59905 | 557,362.00 |
| Apr 20 2024 | 0.5701 | 0.00495 | 0.88% | 0.56816 | 0.5701 | 0.55789 | 24,348.00 |
| Apr 19 2024 | 0.56515 | 0.00748 | 1.34% | 0.57283 | 0.58391 | 0.52798 | 408,573.00 |
| Apr 18 2024 | 0.55767 | -0.00153 | -0.27% | 0.5592 | 0.5592 | 0.54572 | 3,497.00 |
| Apr 17 2024 | 0.5592 | -0.01547 | -2.69% | 0.57251 | 0.57915 | 0.5371 | 260,616.00 |
| Apr 16 2024 | 0.57467 | 0.00216 | 0.38% | 0.57251 | 0.580 | 0.54365 | 406,778.00 |
| Apr 15 2024 | 0.57251 | -0.02193 | -3.69% | 0.5852 | 0.61706 | 0.53927 | 568,465.00 |
| Apr 14 2024 | 0.59444 | 0.03113 | 5.53% | 0.55558 | 0.61219 | 0.53481 | 748,712.00 |
| Apr 13 2024 | 0.56331 | -0.08481 | -13.09% | 0.64617 | 0.67089 | 0.47248 | 1,204,837.00 |
| Apr 12 2024 | 0.64812 | -0.14338 | -18.11% | 0.80444 | 0.81144 | 0.57364 | 1,920,189.00 |
| Apr 11 2024 | 0.7915 | -0.01294 | -1.61% | 0.80444 | 0.82553 | 0.77879 | 272,781.00 |
| Apr 10 2024 | 0.80444 | -0.00811 | -1.00% | 0.80867 | 0.81545 | 0.750 | 775,512.00 |
| Apr 09 2024 | 0.81255 | -0.05298 | -6.12% | 0.86482 | 0.87103 | 0.80703 | 561,390.00 |
| Apr 08 2024 | 0.86553 | 0.02606 | 3.10% | 0.83709 | 0.87429 | 0.8143 | 661,748.00 |
| Apr 07 2024 | 0.83947 | 0.02019 | 2.46% | 0.83082 | 0.8559 | 0.82554 | 333,023.00 |
| Apr 06 2024 | 0.81928 | 0.0079 | 0.97% | 0.81068 | 0.82588 | 0.8064 | 30,969.00 |
| Apr 05 2024 | 0.81138 | -0.0396 | -4.65% | 0.85248 | 0.86372 | 0.80302 | 1,111,832.00 |
| Apr 04 2024 | 0.85098 | -0.00653 | -0.76% | 0.8483 | 0.88963 | 0.830 | 593,122.00 |
| Apr 03 2024 | 0.85751 | -0.03451 | -3.87% | 0.89374 | 0.91498 | 0.83379 | 909,662.00 |
| Apr 02 2024 | 0.89202 | -0.10625 | -10.64% | 0.99506 | 0.99506 | 0.8578 | 1,365,090.00 |
| Apr 01 2024 | 0.99827 | -0.02173 | -2.13% | 1.07 | 1.08 | 0.96625 | 1,237,582.00 |
| Mar 31 2024 | 1.02 | 0.020 | 2.00% | 1.01 | 1.02 | 0.99604 | 56,729.00 |
| Mar 30 2024 | 1.00 | -0.040 | -3.85% | 1.06 | 1.08 | 0.99122 | 1,680,392.00 |
| Mar 29 2024 | 1.04 | -0.010 | -0.95% | 1.05 | 1.06 | 1.04 | 66,942.00 |
| Mar 28 2024 | 1.05 | 0.040 | 3.96% | 1.01 | 1.07 | 1.00 | 1,965,050.00 |
| Mar 27 2024 | 1.01 | -0.130 | -11.40% | 1.09 | 1.13 | 1.00 | 2,499,365.00 |
| Mar 26 2024 | 1.14 | -0.020 | -1.72% | 1.17 | 1.17 | 1.14 | 106,351.00 |
| Mar 25 2024 | 1.16 | 0.110 | 10.48% | 1.17 | 1.29 | 1.15 | 6,352,230.00 |
| Mar 24 2024 | 1.05 | 0.030 | 2.94% | 1.02 | 1.10 | 1.01 | 407,994.00 |
| Mar 23 2024 | 1.02 | 0.150 | 17.68% | 0.92939 | 1.03 | 0.86773 | 1,110,536.00 |
| Mar 22 2024 | 0.86678 | -0.00179 | -0.21% | 0.86981 | 0.87813 | 0.85145 | 76,829.00 |
| Mar 21 2024 | 0.86857 | 0.0521 | 6.38% | 0.814 | 0.90909 | 0.79479 | 3,135,770.00 |
| Mar 20 2024 | 0.81647 | 0.03077 | 3.92% | 0.83713 | 0.83713 | 0.71757 | 1,416,069.00 |
| Mar 19 2024 | 0.7857 | -0.03797 | -4.61% | 0.83713 | 0.84561 | 0.760 | 158,021.00 |
| Mar 18 2024 | 0.82367 | -0.01168 | -1.40% | 0.82999 | 0.83148 | 0.80669 | 1,101,611.00 |
| Mar 17 2024 | 0.83535 | 0.04144 | 5.22% | 0.80067 | 0.8488 | 0.76338 | 1,104,633.00 |
| Mar 16 2024 | 0.79391 | -0.0957 | -10.76% | 0.88867 | 0.90122 | 0.7805 | 906,075.00 |
| Mar 15 2024 | 0.88961 | -0.0693 | -7.23% | 0.96632 | 0.98067 | 0.810 | 3,898,214.00 |
| Mar 14 2024 | 0.95891 | -0.05109 | -5.06% | 0.97484 | 0.99673 | 0.92772 | 775,638.00 |
| Mar 13 2024 | 1.01 | -0.010 | -0.98% | 0.99724 | 1.02 | 0.99724 | 77,529.00 |
| Mar 12 2024 | 1.02 | -0.010 | -0.97% | 1.03 | 1.04 | 1.02 | 44,378.00 |
| Mar 11 2024 | 1.03 | 0.040 | 4.04% | 0.99369 | 1.09 | 0.91423 | 5,095,223.00 |
| Mar 10 2024 | 0.990 | -0.050 | -4.81% | 1.04 | 1.07 | 0.96337 | 1,404,697.00 |
| Mar 09 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.06 | 1.01 | 1,151,778.00 |
| Mar 08 2024 | 1.04 | 0.010 | 0.97% | 1.07 | 1.11 | 0.96107 | 2,873,805.00 |
| Mar 07 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.04 | 1.02 | 93,432.00 |
| Mar 06 2024 | 1.03 | -0.080 | -7.21% | 1.09 | 1.30 | 0.9604 | 10,426,882.00 |
| Mar 05 2024 | 1.11 | 0.340 | 44.65% | 0.75359 | 1.44 | 0.74506 | 30,417,192.00 |
| Mar 04 2024 | 0.76735 | -0.03077 | -3.86% | 0.76791 | 0.78236 | 0.75001 | 1,691,323.00 |
| Mar 03 2024 | 0.79812 | 0.0876 | 12.33% | 0.79222 | 0.8097 | 0.78823 | 52,509.00 |
| Mar 02 2024 | 0.71052 | 0.0121 | 1.73% | 0.69797 | 0.72859 | 0.69103 | 59,493.00 |
| Mar 01 2024 | 0.69842 | -0.00081 | -0.12% | 0.6475 | 0.71064 | 0.6475 | 804,882.00 |
| Feb 29 2024 | 0.69923 | 0.04451 | 6.80% | 0.66328 | 0.72244 | 0.65765 | 2,022,144.00 |
| Feb 28 2024 | 0.65472 | 0.00728 | 1.12% | 0.6475 | 0.65641 | 0.64743 | 14,061.00 |
| Feb 27 2024 | 0.64744 | 0.0098 | 1.54% | 0.60954 | 0.65779 | 0.60954 | 1,025,018.00 |
| Feb 26 2024 | 0.63764 | 0.02043 | 3.31% | 0.63692 | 0.64133 | 0.635 | 153,278.00 |
| Feb 25 2024 | 0.61721 | 0.02264 | 3.81% | 0.60954 | 0.61721 | 0.60954 | 2,196.00 |
| Feb 24 2024 | 0.59457 | -0.01939 | -3.16% | 0.60954 | 0.60954 | 0.5921 | 108,497.00 |
| Feb 23 2024 | 0.61396 | 0.00331 | 0.54% | 0.60954 | 0.61638 | 0.60954 | 291.00 |
| Feb 22 2024 | 0.61065 | -0.01817 | -2.89% | 0.66259 | 0.66259 | 0.60495 | 487,651.00 |
| Feb 21 2024 | 0.62882 | -0.02675 | -4.08% | 0.6337 | 0.63528 | 0.62882 | 5,144.00 |
| Feb 20 2024 | 0.65557 | -0.00685 | -1.03% | 0.66434 | 0.66489 | 0.65042 | 13,406.00 |
| Feb 19 2024 | 0.66242 | 0.00406 | 0.62% | 0.66353 | 0.66665 | 0.65997 | 153,278.00 |
| Feb 18 2024 | 0.65836 | -0.00434 | -0.65% | 0.66259 | 0.66519 | 0.65797 | 83,586.00 |
| Feb 17 2024 | 0.6627 | -0.00104 | -0.16% | 0.66323 | 0.66506 | 0.63285 | 766,498.00 |
| Feb 16 2024 | 0.66374 | -0.01396 | -2.06% | 0.67792 | 0.69164 | 0.64683 | 1,042,972.00 |
| Feb 15 2024 | 0.6777 | 0.04339 | 6.84% | 0.63431 | 0.725 | 0.63431 | 3,247,221.00 |
| Feb 14 2024 | 0.63431 | 0.01763 | 2.86% | 0.61818 | 0.63768 | 0.61158 | 256,460.00 |
| Feb 13 2024 | 0.61668 | 0.00243 | 0.40% | 0.63163 | 0.63739 | 0.596 | 460,488.00 |
| Feb 12 2024 | 0.61425 | -0.0129 | -2.06% | 0.60959 | 0.6159 | 0.60751 | 532,356.00 |
| Feb 11 2024 | 0.62715 | -0.0039 | -0.62% | 0.63163 | 0.63163 | 0.62537 | 24,265.00 |
| Feb 10 2024 | 0.63105 | 0.01833 | 2.99% | 0.60999 | 0.64135 | 0.60154 | 723,706.00 |
| Feb 09 2024 | 0.61272 | 0.00077 | 0.13% | 0.60999 | 0.61324 | 0.60567 | 6,085.00 |
| Feb 08 2024 | 0.61195 | 0.01129 | 1.88% | 0.61262 | 0.63842 | 0.60148 | 1,046,836.00 |
| Feb 07 2024 | 0.60066 | 0.00309 | 0.52% | 0.59394 | 0.60066 | 0.59377 | 1,750.00 |
| Feb 06 2024 | 0.59757 | -0.00456 | -0.76% | 0.58322 | 0.61365 | 0.57515 | 595,210.00 |
| Feb 05 2024 | 0.60213 | 0.01846 | 3.16% | 0.58176 | 0.60802 | 0.57896 | 233,794.00 |
| Feb 04 2024 | 0.58367 | -0.03004 | -4.89% | 0.60562 | 0.620 | 0.57514 | 1,656,070.00 |
| Feb 03 2024 | 0.61371 | 0.03928 | 6.84% | 0.57431 | 0.625 | 0.56137 | 1,622,398.00 |
| Feb 02 2024 | 0.57443 | 0.01661 | 2.98% | 0.55875 | 0.57627 | 0.55769 | 304,206.00 |
| Feb 01 2024 | 0.55782 | 0.00149 | 0.27% | 0.55721 | 0.56254 | 0.54274 | 283,822.00 |
| Jan 31 2024 | 0.55633 | -0.01936 | -3.36% | 0.57686 | 0.57762 | 0.550 | 377,552.00 |
| Jan 30 2024 | 0.57569 | -0.02227 | -3.72% | 0.59421 | 0.60735 | 0.57203 | 576,422.00 |
| Jan 29 2024 | 0.59796 | 0.00981 | 1.67% | 0.58553 | 0.60122 | 0.57789 | 635,995.00 |
| Jan 28 2024 | 0.58815 | -0.01317 | -2.19% | 0.60194 | 0.61652 | 0.57871 | 476,150.00 |
| Jan 27 2024 | 0.60132 | 0.03221 | 5.66% | 0.570 | 0.64638 | 0.570 | 2,879,601.00 |
| Jan 26 2024 | 0.56911 | 0.03392 | 6.34% | 0.54135 | 0.56911 | 0.53883 | 489,368.00 |
| Jan 25 2024 | 0.53519 | -0.01009 | -1.85% | 0.54327 | 0.55059 | 0.53413 | 150,030.00 |
