Register for real-time alerts, custom portfolio, and market movers
LUNAEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28 2024 | 0.37383 | -0.00856 | -2.24% | 0.38001 | 0.38362 | 0.370 | 196,422.00 |
| Jul 27 2024 | 0.38239 | -0.00162 | -0.42% | 0.36226 | 0.38341 | 0.36226 | 32,056.00 |
| Jul 26 2024 | 0.38401 | 0.02175 | 6.00% | 0.36226 | 0.38401 | 0.36117 | 210,158.00 |
| Jul 25 2024 | 0.36226 | -0.01579 | -4.18% | 0.37805 | 0.37944 | 0.34568 | 345,201.00 |
| Jul 24 2024 | 0.37805 | -0.02088 | -5.23% | 0.41256 | 0.41256 | 0.37473 | 249,715.00 |
| Jul 23 2024 | 0.39893 | -0.00544 | -1.35% | 0.3933 | 0.39893 | 0.3933 | 29,266.00 |
| Jul 22 2024 | 0.40437 | -0.00773 | -1.88% | 0.4129 | 0.41542 | 0.39522 | 355,888.00 |
| Jul 21 2024 | 0.4121 | 0.00225 | 0.55% | 0.40985 | 0.41464 | 0.38814 | 334,475.00 |
| Jul 20 2024 | 0.40985 | 0.01665 | 4.23% | 0.41283 | 0.42594 | 0.40563 | 631,708.00 |
| Jul 19 2024 | 0.3932 | -0.0025 | -0.63% | 0.39492 | 0.39524 | 0.38777 | 17,495.00 |
| Jul 18 2024 | 0.3957 | -0.01719 | -4.16% | 0.38856 | 0.41161 | 0.38676 | 402,173.00 |
| Jul 17 2024 | 0.41289 | 0.02908 | 7.58% | 0.41271 | 0.430 | 0.41082 | 216,678.00 |
| Jul 16 2024 | 0.38381 | 0.02193 | 6.06% | 0.38892 | 0.390 | 0.38381 | 32,708.00 |
| Jul 15 2024 | 0.36188 | 0.00478 | 1.34% | 0.35724 | 0.36988 | 0.35712 | 126,655.00 |
| Jul 14 2024 | 0.3571 | 0.00917 | 2.64% | 0.34113 | 0.35993 | 0.34113 | 277,687.00 |
| Jul 13 2024 | 0.34793 | 0.00501 | 1.46% | 0.34113 | 0.35091 | 0.34113 | 68,390.00 |
| Jul 12 2024 | 0.34292 | 0.00263 | 0.77% | 0.34113 | 0.35157 | 0.33473 | 105,648.00 |
| Jul 11 2024 | 0.34029 | -0.01227 | -3.48% | 0.35256 | 0.35842 | 0.33934 | 87,202.00 |
| Jul 10 2024 | 0.35256 | 0.001 | 0.28% | 0.35156 | 0.35805 | 0.34703 | 116,776.00 |
| Jul 09 2024 | 0.35156 | 0.00797 | 2.32% | 0.32747 | 0.35201 | 0.32747 | 291,087.00 |
| Jul 08 2024 | 0.34359 | 0.01612 | 4.92% | 0.32575 | 0.34426 | 0.31086 | 277,651.00 |
| Jul 07 2024 | 0.32747 | -0.01313 | -3.85% | 0.3406 | 0.35299 | 0.3238 | 713,498.00 |
| Jul 06 2024 | 0.3406 | 0.04468 | 15.10% | 0.33182 | 0.34489 | 0.30921 | 376,101.00 |
| Jul 05 2024 | 0.29592 | -0.03665 | -11.02% | 0.33182 | 0.33182 | 0.2741 | 395,702.00 |
| Jul 04 2024 | 0.33257 | -0.04083 | -10.93% | 0.40009 | 0.40009 | 0.330 | 462,346.00 |
| Jul 03 2024 | 0.3734 | -0.02001 | -5.09% | 0.39443 | 0.39488 | 0.36844 | 121,874.00 |
| Jul 02 2024 | 0.39341 | -0.00067 | -0.17% | 0.40009 | 0.40009 | 0.39278 | 189.00 |
| Jul 01 2024 | 0.39408 | -0.00649 | -1.62% | 0.38754 | 0.40483 | 0.38149 | 393,558.00 |
| Jun 30 2024 | 0.40057 | 0.01098 | 2.82% | 0.38754 | 0.40147 | 0.38149 | 334,500.00 |
| Jun 29 2024 | 0.38959 | -0.00302 | -0.77% | 0.40113 | 0.40113 | 0.38661 | 252,188.00 |
| Jun 28 2024 | 0.39261 | -0.00852 | -2.12% | 0.40113 | 0.410 | 0.39092 | 823,473.00 |
| Jun 27 2024 | 0.40113 | 0.00375 | 0.94% | 0.39738 | 0.40476 | 0.38874 | 233,256.00 |
| Jun 26 2024 | 0.39738 | -0.00203 | -0.51% | 0.40178 | 0.40505 | 0.38854 | 1,265,882.00 |
| Jun 25 2024 | 0.39941 | 0.00404 | 1.02% | 0.37569 | 0.40442 | 0.37569 | 244,334.00 |
| Jun 24 2024 | 0.39537 | 0.02067 | 5.52% | 0.3769 | 0.40023 | 0.35056 | 1,085,516.00 |
| Jun 23 2024 | 0.3747 | -0.00662 | -1.74% | 0.38057 | 0.39269 | 0.37069 | 238,408.00 |
| Jun 22 2024 | 0.38132 | -0.02278 | -5.64% | 0.40178 | 0.40178 | 0.37321 | 708,523.00 |
| Jun 21 2024 | 0.4041 | -0.0086 | -2.08% | 0.40993 | 0.40993 | 0.40103 | 2,154.00 |
| Jun 20 2024 | 0.4127 | 0.00243 | 0.59% | 0.41085 | 0.4267 | 0.40324 | 245,583.00 |
| Jun 19 2024 | 0.41027 | 0.00526 | 1.30% | 0.40695 | 0.41641 | 0.39925 | 255,255.00 |
| Jun 18 2024 | 0.40501 | -0.0549 | -11.94% | 0.4387 | 0.4387 | 0.36353 | 960,527.00 |
| Jun 17 2024 | 0.45991 | -0.02337 | -4.84% | 0.48409 | 0.49838 | 0.45673 | 43,396.00 |
| Jun 16 2024 | 0.48328 | 0.02083 | 4.50% | 0.46289 | 0.49247 | 0.46289 | 261,482.00 |
| Jun 15 2024 | 0.46245 | 0.00295 | 0.64% | 0.4595 | 0.47419 | 0.45808 | 161,102.00 |
| Jun 14 2024 | 0.4595 | -0.02647 | -5.45% | 0.51812 | 0.51812 | 0.44061 | 614,301.00 |
| Jun 13 2024 | 0.48597 | -0.03215 | -6.21% | 0.51812 | 0.52145 | 0.47781 | 263,746.00 |
| Jun 12 2024 | 0.51812 | 0.01294 | 2.56% | 0.50518 | 0.55678 | 0.49192 | 1,212,919.00 |
| Jun 11 2024 | 0.50518 | -0.02093 | -3.98% | 0.52747 | 0.52887 | 0.48998 | 349,670.00 |
| Jun 10 2024 | 0.52611 | -0.00522 | -0.98% | 0.52983 | 0.54256 | 0.51764 | 109,969.00 |
| Jun 09 2024 | 0.53133 | 0.01474 | 2.85% | 0.51659 | 0.53371 | 0.51361 | 175,490.00 |
| Jun 08 2024 | 0.51659 | -0.02205 | -4.09% | 0.53944 | 0.54647 | 0.51187 | 376,730.00 |
| Jun 07 2024 | 0.53864 | -0.06261 | -10.41% | 0.6002 | 0.615 | 0.480 | 1,446,417.00 |
| Jun 06 2024 | 0.60125 | 0.00055 | 0.09% | 0.58861 | 0.62346 | 0.57789 | 574,920.00 |
| Jun 05 2024 | 0.6007 | 0.00675 | 1.14% | 0.58861 | 0.60531 | 0.56661 | 538,205.00 |
| Jun 04 2024 | 0.59395 | 0.00648 | 1.10% | 0.58861 | 0.60531 | 0.56661 | 657,165.00 |
| Jun 03 2024 | 0.58747 | -0.00647 | -1.09% | 0.5927 | 0.60791 | 0.58677 | 683,621.00 |
| Jun 02 2024 | 0.59394 | -0.03216 | -5.14% | 0.62821 | 0.63619 | 0.58131 | 908,462.00 |
| Jun 01 2024 | 0.6261 | 0.01391 | 2.27% | 0.61398 | 0.63842 | 0.59868 | 1,218,817.00 |
| May 31 2024 | 0.61219 | -0.01488 | -2.37% | 0.62668 | 0.64142 | 0.59567 | 3,712,120.00 |
| May 30 2024 | 0.62707 | 0.06754 | 12.07% | 0.56425 | 0.76286 | 0.53631 | 8,906,771.00 |
| May 29 2024 | 0.55953 | 0.00815 | 1.48% | 0.56425 | 0.58833 | 0.55625 | 362,666.00 |
| May 28 2024 | 0.55138 | -0.01034 | -1.84% | 0.56425 | 0.56558 | 0.54505 | 46,715.00 |
| May 27 2024 | 0.56172 | 0.01089 | 1.98% | 0.55228 | 0.5672 | 0.54771 | 272,960.00 |
| May 26 2024 | 0.55083 | -0.01658 | -2.92% | 0.56887 | 0.5699 | 0.54322 | 235,262.00 |
| May 25 2024 | 0.56741 | 0.00631 | 1.12% | 0.5611 | 0.5677 | 0.55486 | 217,728.00 |
| May 24 2024 | 0.5611 | 0.01084 | 1.97% | 0.55179 | 0.57081 | 0.53956 | 466,982.00 |
| May 23 2024 | 0.55026 | -0.00525 | -0.95% | 0.55757 | 0.58831 | 0.519 | 558,249.00 |
| May 22 2024 | 0.55551 | -0.0015 | -0.27% | 0.55757 | 0.5585 | 0.55234 | 12,710.00 |
| May 21 2024 | 0.55701 | -0.00059 | -0.11% | 0.55759 | 0.570 | 0.5457 | 763,742.00 |
| May 20 2024 | 0.5576 | 0.0365 | 7.00% | 0.51881 | 0.55977 | 0.51264 | 392,975.00 |
| May 19 2024 | 0.5211 | -0.02397 | -4.40% | 0.53084 | 0.54166 | 0.514 | 131,005.00 |
| May 18 2024 | 0.54507 | -0.00001 | 0.00% | 0.53084 | 0.54919 | 0.53084 | 17,102.00 |
| May 17 2024 | 0.54508 | 0.01424 | 2.68% | 0.53084 | 0.55122 | 0.52882 | 250,109.00 |
| May 16 2024 | 0.53084 | -0.00919 | -1.70% | 0.53973 | 0.54638 | 0.51632 | 275,516.00 |
| May 15 2024 | 0.54003 | 0.02684 | 5.23% | 0.51404 | 0.54131 | 0.51043 | 349,979.00 |
| May 14 2024 | 0.51319 | -0.03178 | -5.83% | 0.53377 | 0.53849 | 0.50979 | 403,039.00 |
| May 13 2024 | 0.54497 | -0.00949 | -1.71% | 0.55327 | 0.55524 | 0.542 | 8,856.00 |
| May 12 2024 | 0.55446 | 0.00348 | 0.63% | 0.57422 | 0.57422 | 0.55294 | 12,437.00 |
| May 11 2024 | 0.55098 | -0.02986 | -5.14% | 0.57422 | 0.57422 | 0.54733 | 17,033.00 |
| May 10 2024 | 0.58084 | 0.00607 | 1.06% | 0.57422 | 0.58084 | 0.57422 | 16,184.00 |
| May 09 2024 | 0.57477 | -0.01909 | -3.21% | 0.56378 | 0.57982 | 0.56167 | 458,585.00 |
| May 08 2024 | 0.59386 | 0.02611 | 4.60% | 0.56378 | 0.62028 | 0.54187 | 4,688,038.00 |
| May 07 2024 | 0.56775 | 0.00304 | 0.54% | 0.56378 | 0.56833 | 0.550 | 100,204.00 |
| May 06 2024 | 0.56471 | -0.02891 | -4.87% | 0.59097 | 0.62232 | 0.55959 | 815,735.00 |
| May 05 2024 | 0.59362 | 0.03907 | 7.05% | 0.56018 | 0.60703 | 0.54539 | 1,340,510.00 |
| May 04 2024 | 0.55455 | -0.00244 | -0.44% | 0.55805 | 0.55956 | 0.55375 | 29,691.00 |
| May 03 2024 | 0.55699 | 0.03634 | 6.98% | 0.54009 | 0.56169 | 0.5287 | 401,303.00 |
| May 02 2024 | 0.52065 | 0.00064 | 0.12% | 0.52009 | 0.52453 | 0.51248 | 51,349.00 |
| May 01 2024 | 0.52001 | -0.00008 | -0.02% | 0.52009 | 0.52216 | 0.51153 | 8,175.00 |
| Apr 30 2024 | 0.52009 | -0.02914 | -5.31% | 0.56232 | 0.56232 | 0.50057 | 360,688.00 |
