Register to chat with like-minded investors on our interactive forums.LUNRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.05458 | 0.00004 | 0.07% | 0.05454 | 0.05473 | 0.05401 | 261,528.00 |
| Jul 17 2024 | 0.05454 | 0.00079 | 1.47% | 0.05394 | 0.05472 | 0.05374 | 247,077.00 |
| Jul 16 2024 | 0.05375 | -0.00074 | -1.36% | 0.05453 | 0.05459 | 0.05351 | 250,195.00 |
| Jul 15 2024 | 0.05449 | -0.00016 | -0.29% | 0.05458 | 0.05492 | 0.05446 | 249,811.00 |
| Jul 14 2024 | 0.05465 | 0.00004 | 0.07% | 0.05458 | 0.05486 | 0.05457 | 247,357.00 |
| Jul 13 2024 | 0.05461 | 0.00329 | 6.41% | 0.05134 | 0.05906 | 0.05096 | 315,559.00 |
| Jul 12 2024 | 0.05132 | 0.00036 | 0.71% | 0.05108 | 0.05209 | 0.0508 | 246,235.00 |
| Jul 11 2024 | 0.05096 | 0.00009 | 0.18% | 0.05089 | 0.05516 | 0.0508 | 201,492.00 |
| Jul 10 2024 | 0.05087 | -0.00052 | -1.01% | 0.05139 | 0.05179 | 0.05076 | 284,697.00 |
| Jul 09 2024 | 0.05139 | 0.00068 | 1.34% | 0.05068 | 0.05148 | 0.05055 | 182,439.00 |
| Jul 08 2024 | 0.05071 | 0.00023 | 0.46% | 0.05043 | 0.05093 | 0.0501 | 279,380.00 |
| Jul 07 2024 | 0.05048 | -0.00155 | -2.98% | 0.05206 | 0.0522 | 0.05001 | 267,142.00 |
| Jul 06 2024 | 0.05203 | -0.00209 | -3.86% | 0.054 | 0.05428 | 0.05171 | 205,807.00 |
| Jul 05 2024 | 0.05412 | 0.00032 | 0.59% | 0.05379 | 0.05432 | 0.05372 | 203,980.00 |
| Jul 04 2024 | 0.0538 | -0.00761 | -12.39% | 0.06135 | 0.06203 | 0.05357 | 232,313.00 |
| Jul 03 2024 | 0.06141 | -0.00088 | -1.41% | 0.06234 | 0.06344 | 0.06141 | 194,961.00 |
| Jul 02 2024 | 0.06229 | 0.00946 | 17.91% | 0.05283 | 0.06285 | 0.05232 | 541,201.00 |
| Jul 01 2024 | 0.05283 | 0.0002 | 0.38% | 0.05276 | 0.053 | 0.05241 | 178,511.00 |
| Jun 30 2024 | 0.05263 | -0.00266 | -4.81% | 0.05514 | 0.0552 | 0.05248 | 208,832.00 |
| Jun 29 2024 | 0.05529 | -0.00223 | -3.88% | 0.05742 | 0.05768 | 0.0551 | 248,612.00 |
| Jun 28 2024 | 0.05752 | 0.00198 | 3.56% | 0.05547 | 0.05792 | 0.05546 | 250,236.00 |
| Jun 27 2024 | 0.05554 | -0.00556 | -9.10% | 0.06108 | 0.06211 | 0.05497 | 282,246.00 |
| Jun 26 2024 | 0.0611 | 0.00014 | 0.23% | 0.06095 | 0.06144 | 0.06082 | 225,504.00 |
| Jun 25 2024 | 0.06096 | 0.00022 | 0.36% | 0.06069 | 0.06132 | 0.06053 | 235,043.00 |
| Jun 24 2024 | 0.06074 | -0.00103 | -1.67% | 0.06178 | 0.06179 | 0.060 | 181,370.00 |
| Jun 23 2024 | 0.06177 | 0.00042 | 0.68% | 0.06139 | 0.06179 | 0.06133 | 80,963.00 |
| Jun 22 2024 | 0.06135 | -0.00013 | -0.21% | 0.06133 | 0.06139 | 0.06133 | 776.00 |
| Jun 21 2024 | 0.06148 | -0.00035 | -0.57% | 0.06193 | 0.0629 | 0.06148 | 171,473.00 |
| Jun 20 2024 | 0.06183 | 0.0001 | 0.16% | 0.06172 | 0.06245 | 0.06162 | 227,246.00 |
| Jun 19 2024 | 0.06173 | -0.00017 | -0.27% | 0.06193 | 0.06251 | 0.06152 | 224,587.00 |
| Jun 18 2024 | 0.0619 | -0.00235 | -3.66% | 0.06434 | 0.0645 | 0.06178 | 228,580.00 |
| Jun 17 2024 | 0.06425 | 0.00003 | 0.05% | 0.0642 | 0.06462 | 0.06385 | 209,617.00 |
| Jun 16 2024 | 0.06422 | 0.00016 | 0.25% | 0.06401 | 0.06441 | 0.06395 | 212,545.00 |
| Jun 15 2024 | 0.06406 | -0.00443 | -6.47% | 0.06845 | 0.06861 | 0.06383 | 226,210.00 |
| Jun 14 2024 | 0.06849 | -0.00382 | -5.28% | 0.07214 | 0.07272 | 0.06797 | 210,041.00 |
| Jun 13 2024 | 0.07231 | 0.00043 | 0.60% | 0.07193 | 0.07296 | 0.07132 | 193,580.00 |
| Jun 12 2024 | 0.07188 | -0.00108 | -1.48% | 0.07296 | 0.07317 | 0.070 | 207,880.00 |
| Jun 11 2024 | 0.07296 | -0.00007 | -0.10% | 0.07292 | 0.0735 | 0.07247 | 191,326.00 |
| Jun 10 2024 | 0.07303 | 0.00011 | 0.15% | 0.07288 | 0.07325 | 0.07258 | 193,746.00 |
| Jun 09 2024 | 0.07292 | -0.00007 | -0.10% | 0.07304 | 0.07317 | 0.07249 | 190,325.00 |
| Jun 08 2024 | 0.07299 | -0.00243 | -3.22% | 0.07561 | 0.076 | 0.07232 | 198,081.00 |
| Jun 07 2024 | 0.07542 | -0.00002 | -0.03% | 0.07536 | 0.07632 | 0.07487 | 190,337.00 |
| Jun 06 2024 | 0.07544 | -0.00531 | -6.58% | 0.08078 | 0.08121 | 0.072 | 250,675.00 |
| Jun 05 2024 | 0.08075 | -0.00057 | -0.70% | 0.08131 | 0.08344 | 0.07999 | 223,165.00 |
| Jun 04 2024 | 0.08132 | 0.00205 | 2.59% | 0.07925 | 0.08139 | 0.07874 | 104,875.00 |
| Jun 03 2024 | 0.07927 | 0.00529 | 7.15% | 0.07389 | 0.07983 | 0.07353 | 258,788.00 |
| Jun 02 2024 | 0.07398 | 0.00098 | 1.34% | 0.07344 | 0.07398 | 0.07271 | 235,174.00 |
| Jun 01 2024 | 0.073 | -0.00558 | -7.10% | 0.07835 | 0.07866 | 0.07299 | 240,850.00 |
| May 31 2024 | 0.07858 | -0.00121 | -1.52% | 0.07986 | 0.08006 | 0.07821 | 156,351.00 |
| May 30 2024 | 0.07979 | 0.00212 | 2.73% | 0.07769 | 0.08071 | 0.07745 | 243,707.00 |
| May 29 2024 | 0.07767 | -0.00032 | -0.41% | 0.07813 | 0.07825 | 0.07622 | 187,897.00 |
| May 28 2024 | 0.07799 | -0.00333 | -4.09% | 0.08132 | 0.08149 | 0.07788 | 206,602.00 |
| May 27 2024 | 0.08132 | 0.0011 | 1.37% | 0.0802 | 0.08182 | 0.07798 | 188,639.00 |
| May 26 2024 | 0.08022 | -0.00205 | -2.49% | 0.08228 | 0.08298 | 0.07955 | 197,433.00 |
| May 25 2024 | 0.08227 | -0.00145 | -1.73% | 0.08362 | 0.08447 | 0.08205 | 173,331.00 |
| May 24 2024 | 0.08372 | 0.00285 | 3.52% | 0.08087 | 0.08585 | 0.07994 | 209,558.00 |
| May 23 2024 | 0.08087 | 0.00251 | 3.20% | 0.07838 | 0.08092 | 0.078 | 188,111.00 |
| May 22 2024 | 0.07836 | 0.00416 | 5.61% | 0.07416 | 0.07895 | 0.07325 | 263,537.00 |
| May 21 2024 | 0.0742 | 0.00021 | 0.28% | 0.07395 | 0.0752 | 0.0729 | 258,547.00 |
| May 20 2024 | 0.07399 | -0.00097 | -1.29% | 0.07498 | 0.0751 | 0.07226 | 235,126.00 |
| May 19 2024 | 0.07496 | -0.00046 | -0.61% | 0.07539 | 0.07688 | 0.07435 | 296,635.00 |
| May 18 2024 | 0.07542 | 0.00009 | 0.12% | 0.08172 | 0.08256 | 0.07448 | 375,142.00 |
| May 17 2024 | 0.07533 | -0.00755 | -9.11% | 0.08302 | 0.08343 | 0.07516 | 264,910.00 |
| May 16 2024 | 0.08288 | -0.00455 | -5.20% | 0.08754 | 0.09095 | 0.0825 | 142,152.00 |
| May 15 2024 | 0.08743 | 0.00305 | 3.61% | 0.08439 | 0.08809 | 0.08108 | 330,470.00 |
| May 14 2024 | 0.08438 | -0.00109 | -1.28% | 0.0854 | 0.0903 | 0.08333 | 424,874.00 |
| May 13 2024 | 0.08547 | -0.00295 | -3.34% | 0.08837 | 0.08858 | 0.08396 | 252,431.00 |
| May 12 2024 | 0.08842 | -0.00132 | -1.47% | 0.08863 | 0.08976 | 0.08798 | 154,426.00 |
| May 11 2024 | 0.08974 | -0.00131 | -1.44% | 0.09116 | 0.09266 | 0.08906 | 200,629.00 |
| May 10 2024 | 0.09105 | -0.00508 | -5.28% | 0.09605 | 0.09863 | 0.08882 | 311,651.00 |
| May 09 2024 | 0.09613 | -0.00369 | -3.70% | 0.10009 | 0.10032 | 0.09528 | 203,608.00 |
| May 08 2024 | 0.09982 | 0.00115 | 1.17% | 0.09851 | 0.10093 | 0.09724 | 181,973.00 |
| May 07 2024 | 0.09867 | -0.00453 | -4.39% | 0.1023 | 0.10339 | 0.09563 | 273,945.00 |
| May 06 2024 | 0.1032 | 0.00117 | 1.15% | 0.10197 | 0.10452 | 0.10125 | 209,604.00 |
| May 05 2024 | 0.10203 | -0.01308 | -11.36% | 0.11204 | 0.11515 | 0.09856 | 378,351.00 |
| May 04 2024 | 0.11511 | 0.03238 | 39.14% | 0.08287 | 0.1238 | 0.08242 | 669,401.00 |
| May 03 2024 | 0.08273 | 0.00473 | 6.06% | 0.07802 | 0.08343 | 0.07715 | 264,553.00 |
| May 02 2024 | 0.078 | 0.00282 | 3.75% | 0.07435 | 0.09001 | 0.07102 | 320,485.00 |
| May 01 2024 | 0.07518 | -0.0004 | -0.53% | 0.07557 | 0.07647 | 0.07192 | 282,682.00 |
| Apr 30 2024 | 0.07558 | -0.00398 | -5.00% | 0.07961 | 0.08262 | 0.07409 | 233,495.00 |
| Apr 29 2024 | 0.07956 | -0.0075 | -8.61% | 0.0871 | 0.089 | 0.07911 | 338,329.00 |
| Apr 28 2024 | 0.08706 | 0.00168 | 1.97% | 0.08527 | 0.09083 | 0.08382 | 168,717.00 |
| Apr 27 2024 | 0.08538 | -0.00214 | -2.45% | 0.08638 | 0.09387 | 0.08211 | 257,382.00 |
| Apr 26 2024 | 0.08752 | 0.00709 | 8.82% | 0.08085 | 0.09548 | 0.08024 | 399,547.00 |
| Apr 25 2024 | 0.08043 | -0.00831 | -9.36% | 0.08871 | 0.09013 | 0.0803 | 334,195.00 |
| Apr 24 2024 | 0.08874 | -0.00022 | -0.25% | 0.08891 | 0.09785 | 0.08794 | 312,038.00 |
| Apr 23 2024 | 0.08896 | -0.00312 | -3.39% | 0.09207 | 0.09291 | 0.08829 | 289,428.00 |
| Apr 22 2024 | 0.09208 | -0.00414 | -4.30% | 0.09626 | 0.11013 | 0.09156 | 421,351.00 |
| Apr 21 2024 | 0.09622 | -0.00015 | -0.16% | 0.09642 | 0.09821 | 0.09555 | 228,859.00 |
| Apr 20 2024 | 0.09637 | 0.00235 | 2.50% | 0.09396 | 0.097 | 0.09268 | 216,807.00 |
