LUNA
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-07-07 | $0.5811000 | $0.5900000 | $0.5914000 | $0.5747000 |
2023-07-08 | $0.5900000 | $0.5934000 | $0.6013000 | $0.5811000 |
2023-07-09 | $0.5934000 | $0.5841000 | $0.5997000 | $0.5815000 |
2023-07-10 | $0.5841000 | $0.5900000 | $0.6049000 | $0.5631000 |
2023-07-11 | $0.5900000 | $0.5907000 | $0.6069000 | $0.5828000 |
2023-07-12 | $0.5907000 | $0.5870000 | $0.5970000 | $0.5730000 |
2023-07-13 | $0.5870000 | $0.6182000 | $0.6199000 | $0.5755000 |
2023-07-14 | $0.6182000 | $0.6045000 | $0.6471000 | $0.5865000 |
2023-07-15 | $0.6045000 | $0.6371000 | $0.6509000 | $0.5945000 |
2023-07-16 | $0.6371000 | $0.6430000 | $0.6583000 | $0.6099000 |
2023-07-17 | $0.6430000 | $0.6548000 | $0.7367000 | $0.6291000 |
2023-07-18 | $0.6548000 | $0.6361000 | $0.6659000 | $0.6168000 |
2023-07-19 | $0.6361000 | $0.6438000 | $0.6973000 | $0.6313000 |
2023-07-20 | $0.6438000 | $0.6365000 | $0.6631000 | $0.6304000 |
2023-07-21 | $0.6365000 | $0.6723000 | $0.6811000 | $0.6278000 |
2023-07-22 | $0.6723000 | $0.6882000 | $0.7142000 | $0.6685000 |
2023-07-23 | $0.6882000 | $0.6696000 | $0.7137000 | $0.6612000 |
2023-07-24 | $0.6696000 | $0.6176000 | $0.6734000 | $0.5926000 |
2023-07-25 | $0.6176000 | $0.6083000 | $0.6271000 | $0.6046000 |
2023-07-26 | $0.6083000 | $0.6059000 | $0.6136000 | $0.5920000 |
2023-07-27 | $0.6059000 | $0.6041000 | $0.6169000 | $0.5973000 |
2023-07-28 | $0.6041000 | $0.6079000 | $0.6111000 | $0.5978000 |
2023-07-29 | $0.6079000 | $0.6099000 | $0.6198000 | $0.6019000 |
2023-07-30 | $0.6099000 | $0.5910000 | $0.6156000 | $0.5743000 |
2023-07-31 | $0.5910000 | $0.5846000 | $0.6004000 | $0.5763000 |
2023-08-01 | $0.5846000 | $0.5800000 | $0.5854000 | $0.5571000 |
2023-08-02 | $0.5800000 | $0.5675000 | $0.5827000 | $0.5644000 |
2023-08-03 | $0.5675000 | $0.5552000 | $0.5720000 | $0.5537000 |
2023-08-04 | $0.5552000 | $0.5590000 | $0.5699000 | $0.5503000 |
2023-08-05 | $0.5590000 | $0.5595000 | $0.5638000 | $0.5496000 |
2023-08-06 | $0.5595000 | $0.5666000 | $0.5743000 | $0.5553000 |
2023-08-07 | $0.5666000 | $0.5599000 | $0.5740000 | $0.5373000 |
2023-08-08 | $0.5599000 | $0.5626000 | $0.5689000 | $0.5543000 |
2023-08-09 | $0.5626000 | $0.5663000 | $0.5684000 | $0.5565000 |
2023-08-10 | $0.5663000 | $0.5607000 | $0.5666000 | $0.5564000 |
2023-08-11 | $0.5607000 | $0.5597000 | $0.5661000 | $0.5557000 |
2023-08-12 | $0.5597000 | $0.5627000 | $0.5701000 | $0.5573000 |
2023-08-13 | $0.5627000 | $0.5602000 | $0.5677000 | $0.5569000 |
2023-08-14 | $0.5602000 | $0.5638000 | $0.5672000 | $0.5545000 |
2023-08-15 | $0.5638000 | $0.4996000 | $0.5659000 | $0.4582000 |
2023-08-16 | $0.4996000 | $0.4751000 | $0.5015000 | $0.4603000 |
2023-08-17 | $0.4751000 | $0.4236000 | $0.4864000 | $0.3696000 |
2023-08-18 | $0.4236000 | $0.4296000 | $0.4316000 | $0.4165000 |
2023-08-19 | $0.4296000 | $0.4478000 | $0.4508000 | $0.4290000 |
2023-08-20 | $0.4478000 | $0.4449000 | $0.4528000 | $0.4391000 |
2023-08-21 | $0.4449000 | $0.4350000 | $0.4475000 | $0.4211000 |
2023-08-22 | $0.4350000 | $0.4259000 | $0.4391000 | $0.4092000 |
2023-08-23 | $0.4259000 | $0.4357000 | $0.4409000 | $0.4197000 |
2023-08-24 | $0.4357000 | $0.4207000 | $0.4407000 | $0.4140000 |
2023-08-25 | $0.4207000 | $0.4208000 | $0.4310000 | $0.4099000 |
2023-08-26 | $0.4208000 | $0.4213000 | $0.4307000 | $0.4101000 |
2023-08-27 | $0.4213000 | $0.4159000 | $0.4233000 | $0.4112000 |
2023-08-28 | $0.4159000 | $0.4137000 | $0.4182000 | $0.4040000 |
2023-08-29 | $0.4137000 | $0.4335000 | $0.4373000 | $0.4044000 |
2023-08-30 | $0.4335000 | $0.4240000 | $0.4355000 | $0.4198000 |
2023-08-31 | $0.4240000 | $0.4036000 | $0.4313000 | $0.3959000 |
2023-09-01 | $0.4036000 | $0.3951000 | $0.4389000 | $0.3890000 |
2023-09-02 | $0.3951000 | $0.4012000 | $0.4190000 | $0.3918000 |
2023-09-03 | $0.4012000 | $0.4003000 | $0.4195000 | $0.3888000 |
2023-09-04 | $0.4003000 | $0.4458000 | $0.4911000 | $0.3912000 |
2023-09-05 | $0.4458000 | $0.4145000 | $0.4586000 | $0.4084000 |
2023-09-06 | $0.4145000 | $0.4091000 | $0.4193000 | $0.4025000 |
2023-09-07 | $0.4091000 | $0.4119000 | $0.4157000 | $0.4043000 |
2023-09-08 | $0.4119000 | $0.4296000 | $0.4553000 | $0.4080000 |
2023-09-09 | $0.4296000 | $0.4303000 | $0.4355000 | $0.4185000 |
2023-09-10 | $0.4303000 | $0.4052000 | $0.4374000 | $0.3903000 |
2023-09-11 | $0.4052000 | $0.3875000 | $0.4110000 | $0.3791000 |
2023-09-12 | $0.3875000 | $0.3913000 | $0.4011000 | $0.3873000 |
2023-09-13 | $0.3913000 | $0.3916000 | $0.3958000 | $0.3857000 |
2023-09-14 | $0.3916000 | $0.3945000 | $0.3989000 | $0.3897000 |
2023-09-15 | $0.3945000 | $0.4019000 | $0.4030000 | $0.3887000 |
2023-09-16 | $0.4019000 | $0.3993000 | $0.4084000 | $0.3956000 |
2023-09-17 | $0.3993000 | $0.3883000 | $0.3993000 | $0.3822000 |
2023-09-18 | $0.3883000 | $0.3903000 | $0.4037000 | $0.3846000 |
2023-09-19 | $0.3903000 | $0.3922000 | $0.3960000 | $0.3871000 |
2023-09-20 | $0.3922000 | $0.3890000 | $0.3934000 | $0.3854000 |
2023-09-21 | $0.3890000 | $0.3928000 | $0.3967000 | $0.3784000 |
2023-09-22 | $0.3928000 | $0.3908000 | $0.4069000 | $0.3881000 |
2023-09-23 | $0.3908000 | $0.3951000 | $0.3996000 | $0.3865000 |
2023-09-24 | $0.3951000 | $0.4105000 | $0.4287000 | $0.3927000 |
2023-09-25 | $0.4105000 | $0.4105000 | $0.4230000 | $0.4082000 |
2023-09-26 | $0.4105000 | $0.4459000 | $0.4590000 | $0.4105000 |
2023-09-27 | $0.4459000 | $0.5563000 | $0.6526000 | $0.4297000 |
2023-09-28 | $0.5563000 | $0.5288000 | $0.5964000 | $0.5061000 |
2023-09-29 | $0.5288000 | $0.4912000 | $0.5289000 | $0.4747000 |
2023-09-30 | $0.4912000 | $0.4811000 | $0.5109000 | $0.4784000 |
2023-10-01 | $0.4811000 | $0.4945000 | $0.4983000 | $0.4774000 |
2023-10-02 | $0.4945000 | $0.4692000 | $0.5214000 | $0.4575000 |
2023-10-03 | $0.4692000 | $0.4536000 | $0.4698000 | $0.4504000 |
2023-10-04 | $0.4536000 | $0.4401000 | $0.4543000 | $0.3995000 |
2023-10-05 | $0.4397000 | $0.4411000 | $0.4411000 | $0.4395000 |
2023-10-06 | $0.4288000 | $0.4405000 | $0.4587000 | $0.4288000 |
2023-10-07 | $0.4405000 | $0.4361000 | $0.4438000 | $0.4296000 |
2023-10-08 | $0.4361000 | $0.4244000 | $0.4393000 | $0.3291000 |
2023-10-09 | $0.4244000 | $0.4239000 | $0.4247000 | $0.4239000 |
2023-10-12 | $0.4039000 | $0.4027000 | $0.4052000 | $0.3948000 |
2023-10-13 | $0.4027000 | $0.4050000 | $0.4092000 | $0.3989000 |
2023-10-14 | $0.4050000 | $0.4020000 | $0.4087000 | $0.4009000 |
2023-10-15 | $0.4020000 | $0.4011000 | $0.4020000 | $0.4011000 |
2023-10-17 | $0.4300000 | $0.4107000 | $0.4363000 | $0.3971000 |
2023-10-18 | $0.4107000 | $0.4055000 | $0.4146000 | $0.4007000 |
2023-10-19 | $0.4055000 | $0.3926000 | $0.4062000 | $0.3845000 |
2023-10-20 | $0.3926000 | $0.4049000 | $0.4173000 | $0.3876000 |
2023-10-21 | $0.4049000 | $0.4151000 | $0.4219000 | $0.4031000 |
2023-10-22 | $0.4151000 | $0.4156000 | $0.4179000 | $0.4012000 |
2023-10-23 | $0.4156000 | $0.4313000 | $0.4316000 | $0.4098000 |
2023-10-24 | $0.4313000 | $0.4405000 | $0.4541000 | $0.4220000 |
2023-10-25 | $0.4405000 | $0.4562000 | $0.5003000 | $0.4282000 |
2023-10-26 | $0.4562000 | $0.4499000 | $0.4668000 | $0.4279000 |
2023-10-27 | $0.4499000 | $0.4413000 | $0.4594000 | $0.4310000 |
2023-10-28 | $0.4413000 | $0.4728000 | $0.4935000 | $0.4401000 |
2023-10-29 | $0.4728000 | $0.4694000 | $0.4787000 | $0.4605000 |
2023-10-30 | $0.4694000 | $0.4775000 | $0.4902000 | $0.4662000 |
2023-10-31 | $0.4775000 | $0.4562000 | $0.4905000 | $0.4422000 |
2023-11-01 | $0.4562000 | $0.4632000 | $0.4672000 | $0.4346000 |
2023-11-02 | $0.4632000 | $0.4500000 | $0.4711000 | $0.4272000 |
2023-11-03 | $0.4500000 | $0.4445000 | $0.4502000 | $0.4280000 |
2023-11-04 | $0.4445000 | $0.4495000 | $0.4535000 | $0.4394000 |
2023-11-05 | $0.4495000 | $0.4564000 | $0.4684000 | $0.4459000 |
2023-11-06 | $0.4564000 | $0.4782000 | $0.4825000 | $0.4520000 |
2023-11-07 | $0.4782000 | $0.4661000 | $0.4815000 | $0.4485000 |
2023-11-08 | $0.4661000 | $0.4834000 | $0.4911000 | $0.4602000 |
2023-11-09 | $0.4834000 | $0.4818000 | $0.5423000 | $0.4434000 |
2023-11-10 | $0.4818000 | $0.8650000 | $0.8961000 | $0.4812000 |
2023-11-11 | $0.8650000 | $0.8798000 | $0.8840000 | $0.8613000 |
2023-11-12 | $0.7161000 | $0.7975000 | $0.9129000 | $0.6198000 |
2023-11-13 | $0.7975000 | $0.7871000 | $0.7975000 | $0.7871000 |
2023-11-21 | $0.6236000 | $0.5624000 | $0.6333000 | $0.5599000 |
2023-11-22 | $0.5624000 | $0.5645000 | $0.5646000 | $0.5612000 |
2023-11-25 | $0.6320000 | $0.6677000 | $0.6853000 | $0.6275000 |
2023-11-26 | $0.6677000 | $0.6662000 | $0.6691000 | $0.6641000 |
2023-11-27 | $0.7816000 | $0.7389000 | $0.9374000 | $0.7112000 |
2023-11-28 | $0.7389000 | $0.7614000 | $0.7970000 | $0.6881000 |
2023-11-29 | $0.7614000 | $0.7497000 | $0.8157000 | $0.7484000 |
2023-11-30 | $0.7497000 | $0.7535000 | $0.7537000 | $0.7497000 |
2023-12-01 | $0.7352000 | $0.7947000 | $0.8095000 | $0.7303000 |
2023-12-02 | $0.7947000 | $0.8063000 | $0.8289000 | $0.7865000 |
2023-12-03 | $0.8063000 | $0.8951000 | $0.9018000 | $0.7985000 |
2023-12-04 | $0.8951000 | $1.25 | $1.25 | $0.8573000 |
2023-12-05 | $1.25 | $1.16 | $1.28 | $1.06 |
2023-12-06 | $1.16 | $1.04 | $1.20 | $1.01 |
2023-12-07 | $1.04 | $0.9950000 | $1.08 | $0.9879000 |
2023-12-08 | $0.9950000 | $1.00 | $1.00 | $0.9940000 |
2023-12-10 | $0.9568000 | $1.09 | $1.18 | $0.9392000 |
2023-12-11 | $1.09 | $0.9612000 | $1.12 | $0.9247000 |
2023-12-12 | $0.9612000 | $0.9669000 | $0.9671000 | $0.9508000 |
2023-12-13 | $0.9744000 | $1.00 | $1.03 | $0.9186000 |
2023-12-14 | $1.00 | $1.00 | $1.03 | $0.9425000 |
2023-12-15 | $1.00 | $1.01 | $1.01 | $1.00 |
2023-12-17 | $0.9635000 | $0.9389000 | $0.9748000 | $0.9004000 |
2023-12-18 | $0.9389000 | $0.9050000 | $0.9484000 | $0.8355000 |
2023-12-19 | $0.9050000 | $0.9543000 | $1.02 | $0.8948000 |
2023-12-20 | $0.9543000 | $0.9421000 | $0.9826000 | $0.9342000 |
2023-12-21 | $0.9421000 | $0.9424000 | $0.9433000 | $0.9403000 |
2023-12-22 | $0.9629000 | $1.00 | $1.03 | $0.9400000 |
2023-12-23 | $1.00 | $1.01 | $1.01 | $0.9975000 |
2023-12-25 | $0.9380000 | $0.9670000 | $0.9871000 | $0.9053000 |
2023-12-26 | $0.9670000 | $0.9639000 | $0.9695000 | $0.9630000 |
2023-12-27 | $0.8959000 | $0.9112000 | $0.9286000 | $0.8673000 |
2023-12-28 | $0.9112000 | $0.9111000 | $0.9142000 | $0.9089000 |
2023-12-29 | $0.8648000 | $0.8499000 | $0.9297000 | $0.8351000 |
2023-12-30 | $0.8499000 | $0.8592000 | $0.8717000 | $0.8304000 |
2023-12-31 | $0.8592000 | $0.8714000 | $0.8714000 | $0.8584000 |
2024-01-01 | $0.8244000 | $0.8588000 | $0.8627000 | $0.8065000 |
2024-01-02 | $0.8588000 | $0.8363000 | $0.8813000 | $0.8298000 |
2024-01-03 | $0.8363000 | $0.6994000 | $0.8652000 | $0.6568000 |
2024-01-04 | $0.6994000 | $0.7595000 | $0.7980000 | $0.6837000 |
2024-01-05 | $0.7595000 | $0.7260000 | $0.7701000 | $0.7053000 |
2024-01-06 | $0.7260000 | $0.6993000 | $0.7269000 | $0.6763000 |
2024-01-07 | $0.6993000 | $0.6631000 | $0.7178000 | $0.6564000 |
2024-01-08 | $0.6631000 | $0.6618000 | $0.6663000 | $0.6585000 |
2024-01-09 | $0.7253000 | $0.6764000 | $0.7268000 | $0.6421000 |
2024-01-10 | $0.6764000 | $0.7266000 | $0.7412000 | $0.6578000 |
2024-01-11 | $0.7266000 | $0.7215000 | $0.7280000 | $0.7202000 |
2024-01-17 | $0.7437000 | $0.7338000 | $0.7475000 | $0.7158000 |
2024-01-18 | $0.7338000 | $0.6861000 | $0.7546000 | $0.6718000 |
2024-01-19 | $0.6861000 | $0.6797000 | $0.6890000 | $0.6797000 |
2024-01-20 | $0.6533000 | $0.6597000 | $0.7328000 | $0.6456000 |
2024-01-21 | $0.6597000 | $0.6582000 | $0.6650000 | $0.6493000 |
2024-01-22 | $0.6463000 | $0.5898000 | $0.6492000 | $0.5801000 |
2024-01-23 | $0.5898000 | $0.5845000 | $0.6064000 | $0.5522000 |
2024-01-24 | $0.5845000 | $0.5956000 | $0.6003000 | $0.5754000 |
2024-01-25 | $0.5956000 | $0.5869000 | $0.5981000 | $0.5715000 |
2024-01-26 | $0.5869000 | $0.6145000 | $0.6172000 | $0.5770000 |
2024-01-27 | $0.6145000 | $0.6517000 | $0.6995000 | $0.6112000 |
2024-01-28 | $0.6517000 | $0.6366000 | $0.6674000 | $0.6283000 |
2024-01-29 | $0.6366000 | $0.6463000 | $0.6492000 | $0.6260000 |
2024-01-30 | $0.6463000 | $0.6443000 | $0.6478000 | $0.6423000 |
2024-02-02 | $0.6076000 | $0.6201000 | $0.6222000 | $0.6027000 |
2024-02-03 | $0.6201000 | $0.6598000 | $0.6621000 | $0.5993000 |
2024-02-04 | $0.6598000 | $0.6275000 | $0.6598000 | $0.6206000 |
2024-02-05 | $0.6275000 | $0.6242000 | $0.6299000 | $0.6210000 |
2024-02-07 | $0.6408000 | $0.6574000 | $0.6650000 | $0.6354000 |
2024-02-08 | $0.6574000 | $0.6557000 | $0.6860000 | $0.6455000 |
2024-02-09 | $0.6557000 | $0.6531000 | $0.6571000 | $0.6520000 |
2024-02-10 | $0.6677000 | $0.6843000 | $0.6957000 | $0.6594000 |
2024-02-11 | $0.6843000 | $0.6586000 | $0.6935000 | $0.6549000 |
2024-02-12 | $0.6613000 | $0.6633000 | $0.6637000 | $0.6581000 |
2024-02-13 | $0.6744000 | $0.6614000 | $0.6873000 | $0.6439000 |
2024-02-14 | $0.6614000 | $0.6924000 | $0.6967000 | $0.6543000 |
2024-02-15 | $0.6924000 | $0.7317000 | $0.7602000 | $0.6857000 |
2024-02-16 | $0.7317000 | $0.7145000 | $0.7446000 | $0.6999000 |
2024-02-17 | $0.7145000 | $0.7142000 | $0.7179000 | $0.6830000 |
2024-02-18 | $0.7142000 | $0.7157000 | $0.7175000 | $0.7125000 |
2024-02-19 | $0.7131000 | $0.7081000 | $0.7350000 | $0.7004000 |
2024-02-20 | $0.7081000 | $0.6838000 | $0.7250000 | $0.6518000 |
2024-02-21 | $0.6838000 | $0.6673000 | $0.6860000 | $0.6449000 |
2024-02-22 | $0.6673000 | $0.6574000 | $0.6781000 | $0.6520000 |
2024-02-23 | $0.6574000 | $0.6477000 | $0.6675000 | $0.6184000 |
2024-02-24 | $0.6477000 | $0.6488000 | $0.6508000 | $0.6451000 |
2024-02-25 | $0.6643000 | $0.6911000 | $0.7045000 | $0.6524000 |
2024-02-26 | $0.6948000 | $0.6918000 | $0.6968000 | $0.6867000 |
2024-02-27 | $0.6878000 | $0.7040000 | $0.7119000 | $0.6820000 |
2024-02-28 | $0.7040000 | $0.7085000 | $0.7095000 | $0.7040000 |
2024-02-29 | $0.7120000 | $0.7115000 | $0.7834000 | $0.6872000 |
2024-03-01 | $0.7115000 | $0.7587000 | $0.7715000 | $0.7112000 |
2024-03-02 | $0.7587000 | $0.8644000 | $0.9231000 | $0.7538000 |
2024-03-03 | $0.8644000 | $0.8652000 | $0.8658000 | $0.8568000 |
2024-03-07 | $1.13 | $1.16 | $1.30 | $1.06 |
2024-03-08 | $1.16 | $1.17 | $1.18 | $1.16 |
2024-03-10 | $1.12 | $1.07 | $1.16 | $1.04 |
2024-03-11 | $1.07 | $1.07 | $1.07 | $1.06 |
2024-03-12 | $1.12 | $1.09 | $1.13 | $1.02 |
2024-03-13 | $1.09 | $1.05 | $1.12 | $1.04 |
2024-03-14 | $1.05 | $1.04 | $1.08 | $0.9616000 |
2024-03-15 | $1.04 | $0.9683000 | $1.05 | $0.8878000 |
2024-03-16 | $0.9683000 | $0.8718000 | $0.9771000 | $0.7852000 |
2024-03-17 | $0.8718000 | $0.8798000 | $0.8844000 | $0.8711000 |
2024-03-18 | $0.9066000 | $0.9051000 | $1.00 | $0.8719000 |
2024-03-19 | $0.9051000 | $0.8872000 | $0.9159000 | $0.8870000 |
2024-03-20 | $0.8126000 | $0.8919000 | $0.9066000 | $0.7828000 |
2024-03-21 | $0.8912000 | $0.9424000 | $1.02 | $0.8677000 |
2024-03-22 | $0.9424000 | $0.9478000 | $0.9504000 | $0.9393000 |
2024-03-23 | $1.01 | $1.10 | $1.17 | $0.9643000 |
2024-03-24 | $1.10 | $1.26 | $1.30 | $1.08 |
2024-03-25 | $1.26 | $1.26 | $1.38 | $1.25 |
2024-03-26 | $1.26 | $1.18 | $1.33 | $1.17 |
2024-03-27 | $1.18 | $1.18 | $1.18 | $1.17 |
Terra (LUNA) is a price-stable cryptocurrency aimed at mass adoption. As its scale grows, Terra is aimed to evolve into a new financial infrastructure for the next generation of decentralized apps. Terra is also a protocol of money that ensures price-stability by algorithmically expanding and contracting supply. Terra uses seigniorage created by its minting operations as a transaction stimulus, thereby facilitating adoption.