LUNA Coin Values LUNA
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-08-27 | $26.96 | $32.65 | $32.87 | $26.42 |
2021-08-28 | $32.65 | $35.03 | $35.87 | $30.52 |
2021-08-29 | $35.03 | $33.30 | $36.86 | $33.22 |
2021-08-30 | $33.30 | $33.46 | $35.92 | $32.10 |
2021-08-31 | $33.46 | $31.56 | $34.41 | $30.62 |
2021-09-01 | $31.56 | $31.56 | $31.56 | $31.56 |
2021-09-07 | $32.31 | $27.82 | $32.59 | $22.96 |
2021-09-08 | $27.82 | $27.94 | $27.98 | $27.82 |
2021-09-09 | $29.48 | $30.60 | $31.46 | $28.28 |
2021-09-10 | $30.60 | $43.39 | $43.99 | $30.57 |
2021-09-11 | $43.39 | $39.24 | $44.52 | $37.61 |
2021-09-12 | $39.24 | $39.24 | $43.48 | $37.91 |
2021-09-13 | $39.24 | $37.22 | $39.59 | $33.91 |
2021-09-14 | $37.23 | $35.72 | $37.92 | $34.66 |
2021-09-15 | $35.72 | $36.73 | $37.62 | $34.99 |
2021-09-16 | $36.73 | $37.47 | $39.77 | $35.24 |
2021-09-17 | $37.47 | $34.45 | $39.17 | $34.10 |
2021-09-18 | $34.45 | $34.81 | $36.35 | $34.13 |
2021-09-19 | $34.81 | $32.94 | $36.45 | $32.06 |
2021-09-20 | $32.94 | $27.50 | $33.02 | $26.32 |
2021-09-21 | $27.50 | $25.13 | $29.44 | $24.02 |
2021-09-22 | $25.13 | $33.23 | $33.56 | $25.12 |
2021-09-23 | $33.23 | $36.21 | $36.83 | $32.50 |
2021-09-24 | $36.21 | $40.20 | $41.24 | $32.70 |
2021-09-25 | $40.20 | $37.87 | $40.93 | $36.38 |
2021-09-26 | $37.87 | $34.72 | $37.93 | $33.69 |
2021-09-27 | $34.72 | $36.86 | $39.52 | $33.84 |
2021-09-28 | $36.86 | $33.17 | $37.24 | $33.02 |
2021-09-29 | $33.17 | $34.18 | $36.29 | $33.07 |
2021-09-30 | $34.18 | $38.88 | $38.95 | $33.87 |
2021-10-01 | $38.88 | $37.81 | $39.97 | $36.53 |
2021-10-02 | $37.81 | $41.59 | $43.50 | $37.16 |
2021-10-03 | $41.59 | $42.73 | $46.11 | $41.54 |
2021-10-04 | $42.73 | $46.81 | $49.43 | $41.69 |
2021-10-05 | $46.81 | $44.73 | $47.22 | $43.67 |
2021-10-06 | $44.73 | $42.05 | $44.79 | $40.36 |
2021-10-07 | $42.07 | $46.52 | $47.18 | $40.33 |
2021-10-08 | $46.46 | $43.30 | $48.45 | $43.09 |
2021-10-09 | $43.30 | $42.47 | $44.41 | $42.10 |
2021-10-10 | $42.47 | $39.37 | $43.18 | $39.07 |
2021-10-11 | $39.37 | $39.17 | $40.72 | $37.56 |
2021-10-12 | $39.17 | $37.58 | $39.17 | $35.28 |
2021-10-13 | $37.56 | $36.61 | $39.57 | $35.54 |
2021-10-14 | $36.62 | $37.14 | $39.74 | $36.17 |
2021-10-15 | $37.16 | $36.99 | $40.24 | $36.68 |
2021-10-16 | $37.00 | $36.61 | $38.38 | $36.30 |
2021-10-17 | $36.61 | $36.15 | $37.35 | $35.01 |
2021-10-18 | $36.14 | $35.81 | $37.22 | $35.60 |
2021-10-19 | $35.81 | $37.74 | $38.51 | $36.24 |
2021-10-20 | $37.73 | $42.58 | $43.97 | $37.71 |
2021-10-21 | $42.60 | $40.96 | $41.48 | $38.88 |
2021-10-22 | $40.95 | $43.70 | $45.49 | $40.90 |
2021-10-23 | $43.70 | $43.14 | $44.07 | $41.53 |
2021-10-24 | $43.14 | $41.44 | $43.51 | $39.96 |
2021-10-25 | $41.43 | $42.83 | $44.31 | $42.06 |
2021-10-26 | $42.84 | $43.82 | $47.00 | $42.72 |
2021-10-27 | $43.82 | $39.89 | $44.88 | $38.35 |
2021-10-28 | $39.90 | $42.96 | $43.42 | $40.67 |
2021-10-29 | $42.96 | $45.66 | $45.86 | $43.21 |
2021-10-30 | $45.66 | $43.30 | $45.43 | $42.95 |
2021-10-31 | $43.30 | $43.03 | $43.63 | $41.25 |
2021-11-01 | $42.97 | $44.10 | $44.22 | $41.84 |
2021-11-02 | $44.10 | $44.79 | $46.26 | $43.36 |
2021-11-03 | $44.75 | $48.02 | $49.53 | $43.94 |
2021-11-04 | $48.02 | $52.02 | $52.17 | $46.16 |
2021-11-05 | $51.98 | $49.97 | $52.67 | $48.85 |
2021-11-06 | $49.89 | $51.19 | $51.19 | $47.51 |
2021-11-07 | $51.20 | $50.57 | $53.90 | $50.45 |
2021-11-08 | $50.57 | $54.17 | $56.18 | $51.49 |
2021-11-09 | $54.17 | $50.22 | $53.79 | $50.10 |
2021-11-10 | $50.28 | $48.79 | $54.83 | $44.48 |
2021-11-11 | $48.82 | $50.49 | $51.64 | $47.95 |
2021-11-12 | $50.49 | $49.62 | $50.01 | $48.00 |
2021-11-13 | $49.62 | $52.09 | $53.28 | $49.13 |
2021-11-14 | $52.09 | $51.10 | $53.29 | $50.56 |
2021-11-15 | $51.10 | $48.16 | $49.80 | $48.03 |
2021-11-16 | $48.16 | $43.27 | $45.62 | $42.50 |
2021-11-17 | $43.24 | $43.26 | $43.91 | $40.55 |
2021-11-18 | $43.23 | $40.12 | $42.15 | $38.91 |
2021-11-19 | $40.23 | $42.45 | $43.45 | $40.75 |
2021-11-20 | $42.43 | $45.23 | $45.55 | $41.46 |
2021-11-21 | $45.23 | $43.57 | $45.40 | $42.68 |
2021-11-22 | $43.57 | $41.12 | $43.94 | $40.46 |
2021-11-23 | $41.12 | $42.75 | $43.42 | $39.79 |
2021-11-24 | $42.75 | $38.58 | $43.03 | $37.85 |
2021-11-25 | $38.58 | $43.59 | $43.89 | $39.64 |
2021-11-26 | $43.59 | $41.07 | $42.69 | $37.77 |
2021-11-27 | $41.07 | $43.91 | $44.18 | $41.51 |
2021-11-28 | $43.91 | $50.18 | $50.24 | $42.21 |
2021-11-29 | $50.20 | $51.69 | $52.89 | $48.06 |
2021-11-30 | $51.74 | $59.64 | $60.00 | $50.56 |
2021-12-01 | $59.64 | $63.98 | $64.82 | $55.88 |
2021-12-02 | $63.98 | $65.81 | $66.38 | $61.30 |
2021-12-03 | $66.30 | $63.54 | $68.96 | $61.98 |
2021-12-04 | $63.54 | $76.23 | $78.05 | $54.83 |
2021-12-05 | $75.26 | $68.10 | $78.37 | $65.50 |
2021-12-06 | $68.25 | $67.06 | $68.39 | $59.98 |
2021-12-07 | $67.06 | $68.86 | $74.39 | $65.73 |
2021-12-08 | $68.86 | $75.21 | $75.90 | $65.19 |
2021-12-09 | $75.21 | $75.14 | $75.26 | $75.14 |
2022-01-22 | $64.78 | $62.89 | $65.97 | $53.91 |
2022-01-23 | $62.89 | $69.89 | $70.42 | $62.85 |
2022-01-24 | $69.89 | $66.05 | $69.89 | $59.27 |
2022-01-25 | $66.05 | $65.90 | $66.08 | $65.85 |
2022-01-26 | $62.91 | $58.78 | $66.31 | $57.76 |
2022-01-27 | $58.78 | $54.26 | $61.62 | $50.75 |
2022-01-28 | $54.26 | $50.45 | $55.57 | $47.57 |
2022-01-29 | $50.45 | $50.93 | $53.64 | $50.14 |
2022-01-30 | $50.93 | $46.36 | $51.34 | $45.57 |
2022-01-31 | $46.36 | $52.15 | $52.63 | $43.50 |
2022-02-01 | $52.15 | $52.21 | $54.15 | $50.69 |
2022-02-02 | $52.21 | $47.57 | $53.46 | $47.33 |
2022-02-03 | $47.57 | $51.15 | $51.49 | $46.59 |
2022-02-04 | $51.15 | $53.96 | $54.08 | $49.20 |
2022-02-05 | $53.96 | $55.43 | $58.08 | $53.51 |
2022-02-06 | $55.43 | $56.14 | $57.23 | $53.17 |
2022-02-07 | $56.14 | $59.51 | $60.62 | $54.45 |
2022-02-08 | $59.51 | $57.24 | $59.90 | $54.94 |
2022-02-09 | $57.24 | $57.34 | $58.00 | $54.35 |
2022-02-10 | $57.61 | $52.26 | $57.61 | $51.95 |
2022-02-11 | $52.26 | $50.42 | $54.85 | $49.86 |
2022-02-12 | $50.37 | $52.17 | $52.63 | $49.80 |
2022-02-13 | $52.17 | $51.66 | $53.30 | $51.24 |
2022-02-14 | $51.66 | $53.79 | $54.30 | $52.13 |
2022-02-15 | $53.79 | $56.83 | $57.19 | $55.90 |
2022-02-16 | $56.83 | $56.01 | $57.81 | $55.44 |
2022-02-17 | $56.04 | $50.36 | $57.15 | $50.20 |
2022-02-18 | $50.36 | $50.69 | $51.85 | $49.04 |
2022-02-19 | $50.69 | $50.47 | $52.90 | $49.97 |
2022-02-20 | $50.47 | $49.40 | $50.71 | $47.37 |
2022-02-21 | $49.37 | $50.15 | $53.97 | $49.03 |
2022-02-22 | $50.15 | $54.65 | $56.33 | $50.86 |
2022-02-23 | $54.77 | $59.63 | $64.97 | $54.67 |
2022-02-24 | $59.63 | $65.26 | $66.03 | $50.40 |
2022-02-25 | $65.28 | $73.18 | $73.34 | $65.06 |
2022-02-26 | $73.14 | $78.07 | $79.25 | $71.73 |
2022-02-27 | $78.07 | $72.53 | $75.77 | $71.28 |
2022-02-28 | $72.63 | $72.50 | $72.63 | $72.50 |
2022-03-01 | $91.30 | $89.70 | $96.63 | $88.01 |
2022-03-02 | $89.70 | $92.35 | $95.69 | $87.65 |
2022-03-03 | $92.49 | $92.56 | $92.78 | $92.27 |
2022-03-04 | $90.51 | $83.40 | $88.37 | $82.38 |
2022-03-05 | $83.40 | $87.56 | $88.23 | $81.45 |
2022-03-06 | $87.56 | $79.20 | $85.66 | $78.59 |
2022-03-07 | $79.20 | $77.96 | $81.58 | $76.48 |
2022-03-08 | $77.96 | $85.48 | $86.68 | $79.05 |
2022-03-09 | $85.48 | $99.24 | $103.44 | $92.11 |
2022-03-10 | $99.24 | $101.63 | $104.94 | $91.64 |
2022-03-11 | $101.53 | $88.33 | $99.84 | $88.02 |
2022-03-12 | $88.33 | $86.03 | $91.46 | $85.76 |
2022-03-13 | $86.03 | $87.50 | $89.77 | $83.30 |
2022-03-14 | $87.50 | $94.83 | $95.99 | $91.38 |
2022-03-15 | $94.83 | $88.58 | $95.34 | $87.63 |
2022-03-16 | $88.58 | $89.26 | $93.17 | $87.66 |
2022-03-17 | $89.26 | $86.87 | $90.06 | $86.66 |
2022-03-18 | $86.87 | $88.56 | $88.93 | $85.30 |
2022-03-19 | $88.56 | $92.16 | $93.55 | $88.86 |
2022-03-20 | $92.16 | $90.57 | $92.92 | $89.13 |
2022-03-21 | $90.57 | $95.92 | $97.81 | $89.80 |
2022-03-22 | $95.92 | $93.07 | $99.08 | $91.75 |
2022-03-23 | $93.07 | $94.82 | $97.35 | $94.00 |
2022-03-24 | $94.82 | $93.73 | $97.92 | $92.85 |
2022-03-25 | $93.73 | $90.44 | $94.87 | $89.55 |
2022-03-26 | $90.44 | $91.45 | $92.11 | $89.49 |
2022-03-27 | $91.45 | $94.06 | $96.35 | $92.51 |
2022-03-28 | $94.06 | $97.18 | $99.77 | $93.27 |
2022-03-29 | $97.18 | $109.08 | $109.12 | $97.78 |
2022-03-30 | $109.08 | $105.92 | $110.44 | $104.14 |
2022-03-31 | $105.85 | $103.06 | $108.77 | $101.80 |
2022-04-01 | $103.06 | $105.84 | $108.01 | $98.81 |
2022-04-02 | $105.89 | $115.20 | $116.48 | $104.80 |
2022-04-03 | $115.20 | $112.97 | $118.03 | $111.53 |
2022-04-04 | $112.97 | $116.45 | $117.62 | $111.46 |
2022-04-05 | $116.43 | $116.26 | $116.44 | $112.34 |
2022-04-06 | $116.26 | $108.12 | $112.74 | $104.84 |
2022-04-07 | $108.12 | $103.54 | $109.84 | $101.02 |
2022-04-08 | $103.53 | $94.55 | $106.61 | $93.28 |
2022-04-09 | $94.55 | $97.43 | $97.49 | $92.19 |
2022-04-10 | $97.26 | $92.27 | $96.07 | $91.56 |
2022-04-11 | $91.96 | $82.45 | $92.04 | $80.72 |
2022-04-12 | $82.45 | $84.55 | $88.42 | $81.40 |
2022-04-13 | $84.55 | $87.92 | $88.09 | $82.84 |
2022-04-14 | $87.92 | $81.58 | $89.77 | $79.67 |
2022-04-15 | $81.62 | $80.36 | $83.32 | $79.79 |
2022-04-16 | $80.36 | $80.99 | $81.67 | $79.94 |
2022-04-17 | $80.99 | $77.27 | $80.96 | $77.27 |
2022-04-18 | $77.27 | $91.09 | $91.29 | $79.13 |
2022-04-19 | $91.09 | $95.50 | $96.17 | $90.36 |
2022-04-20 | $95.64 | $94.77 | $97.45 | $93.46 |
2022-04-21 | $94.77 | $90.82 | $99.47 | $90.04 |
2022-04-22 | $90.82 | $93.65 | $96.88 | $90.57 |
2022-04-23 | $93.53 | $89.27 | $93.21 | $88.99 |
2022-04-24 | $89.27 | $90.54 | $91.60 | $88.84 |
2022-04-25 | $90.54 | $96.91 | $97.47 | $87.33 |
2022-04-26 | $96.91 | $88.48 | $97.35 | $86.90 |
2022-04-27 | $88.48 | $89.13 | $90.64 | $87.60 |
2022-04-28 | $89.13 | $89.12 | $92.44 | $87.19 |
2022-04-29 | $89.12 | $85.15 | $89.71 | $84.16 |
2022-04-30 | $85.15 | $78.13 | $86.31 | $76.66 |
2022-05-01 | $78.13 | $82.19 | $82.66 | $76.90 |
2022-05-02 | $82.19 | $84.28 | $85.21 | $80.56 |
2022-05-03 | $84.28 | $82.50 | $85.85 | $81.25 |
2022-05-04 | $82.50 | $86.18 | $88.25 | $82.09 |
2022-05-05 | $86.18 | $82.36 | $87.82 | $78.59 |
2022-05-06 | $82.36 | $77.35 | $82.99 | $77.25 |
2022-05-07 | $77.35 | $68.07 | $77.47 | $63.20 |
2022-05-08 | $68.07 | $64.29 | $68.48 | $59.46 |
2022-05-09 | $64.29 | $30.19 | $65.29 | $29.73 |
2022-05-10 | $30.19 | $17.32 | $39.63 | $13.19 |
2022-05-11 | $17.32 | $1.07 | $19.50 | $0.5812000 |
2022-05-12 | $1.07 | $0.008864 | $1.35 | $0.0018030 |
2022-05-13 | $0.008864 | $0.0001190 | $0.0287100 | $0.0000270 |
2022-05-14 | $0.0001190 | $0.0004480 | $0.0174100 | $0.0000810 |
2022-05-15 | $0.0004480 | $0.0002140 | $0.0004690 | $0.0001730 |
2022-05-16 | $0.0002140 | $0.0001940 | $0.0002840 | $0.0001230 |
2022-05-17 | $0.0001940 | $0.0001860 | $0.0002220 | $0.0001650 |
2022-05-18 | $0.0001860 | $0.0001480 | $0.0002030 | $0.0001420 |
2022-05-19 | $0.0001480 | $0.0001330 | $0.0001600 | $0.0001240 |
2022-05-20 | $0.0001330 | $0.0001200 | $0.0001490 | $0.0001160 |
2022-05-21 | $0.0001200 | $0.0001240 | $0.0001370 | $0.0001010 |
2022-05-22 | $0.0001240 | $0.0001900 | $0.0002230 | $0.0001170 |
2022-05-23 | $0.0001900 | $0.0001590 | $0.0002200 | $0.0001550 |
2022-05-24 | $0.0001590 | $0.0001760 | $0.0001850 | $0.0001480 |
2022-05-25 | $0.0001760 | $0.0001820 | $0.0002110 | $0.0001630 |
2022-05-26 | $0.0001820 | $0.0001340 | $0.0001840 | $0.0001240 |
2022-05-27 | $0.0001340 | $0.0001220 | $0.0001680 | $0.0001110 |
2022-05-28 | $0.0001220 | $0.0000920 | $0.0001350 | $0.0000710 |
2022-05-29 | $0.0000920 | $0.0001030 | $0.0001180 | $0.0000790 |
2022-05-30 | $0.0001030 | $0.0001250 | $0.0001890 | $0.0000990 |
2022-05-31 | $0.0001250 | $0.0001250 | $0.0001280 | $0.0001220 |
2022-06-03 | $0.0001010 | $0.0000950 | $0.0001030 | $0.0000930 |
2022-06-04 | $0.0000950 | $0.0000960 | $0.0000960 | $0.0000950 |
2022-06-10 | $3.11 | $2.86 | $3.29 | $2.75 |
2022-06-11 | $2.86 | $2.88 | $2.92 | $2.84 |
2022-06-14 | $2.54 | $2.53 | $2.81 | $2.31 |
2022-06-15 | $2.53 | $2.52 | $2.53 | $2.49 |
2022-06-17 | $2.24 | $2.23 | $2.33 | $2.19 |
2022-06-18 | $2.23 | $2.25 | $2.25 | $2.23 |
2022-06-19 | $1.86 | $2.11 | $2.27 | $1.75 |
2022-06-20 | $2.11 | $2.05 | $2.11 | $2.04 |
2022-07-16 | $1.81 | $1.81 | $1.82 | $1.72 |
2022-07-17 | $1.81 | $1.77 | $1.85 | $1.74 |
2022-07-18 | $1.77 | $1.79 | $1.80 | $1.76 |
2022-07-25 | $1.86 | $1.68 | $1.87 | $1.65 |
2022-07-26 | $1.67 | $1.66 | $1.68 | $1.64 |
2022-07-28 | $1.81 | $1.86 | $1.90 | $1.78 |
2022-07-29 | $1.86 | $1.85 | $1.88 | $1.85 |
2022-08-08 | $2.09 | $2.11 | $2.17 | $2.08 |
2022-08-09 | $2.11 | $2.13 | $2.13 | $2.11 |
2022-08-11 | $2.02 | $1.97 | $2.12 | $1.96 |
2022-08-12 | $1.97 | $1.95 | $1.97 | $1.95 |
2022-08-13 | $2.04 | $2.00 | $2.07 | $1.98 |
2022-08-14 | $2.00 | $1.99 | $2.00 | $1.99 |
2022-08-15 | $2.05 | $1.98 | $2.17 | $1.92 |
2022-08-16 | $1.98 | $1.98 | $1.99 | $1.98 |
Pair | Exchange |
---|---|
LUNA/BNB | binance |
LUNA/BTC | binance |
LUNA/BUSD | binance |
LUNA/EUR | binance |
LUNA/USDT | binance |
LUNA/BTC | bitfinex |
LUNA/USD | bitfinex |
LUNA/USDT | bitfinex |
LUNA/KRW | bithumb |
LUNA/USDT | bithumbglobal |
LUNA/BTC | bittrex |
LUNA/USDT | bittrex |
LUNA/USDT | bkex |
LUNA/USDT | coinex |
LUNA/KRW | coinone |
LUNA/ETH | gateio |
LUNA/USDT | gateio |
LUNA/BTC | gopax |
LUNA/ETH | gopax |
LUNA/KRW | gopax |
LUNA/BTC | hitbtc |
LUNA/USDT | hitbtc |
LUNA/BTC | huobikorea |
LUNA/HT | huobikorea |
LUNA/KRW | huobikorea |
LUNA/USDT | huobikorea |
LUNA/BTC | huobipro |
LUNA/HT | huobipro |
LUNA/USDT | huobipro |
LUNA/KRW | korbit |
LUNA/BTC | kucoin |
LUNA/ETH | kucoin |
LUNA/KCS | kucoin |
LUNA/USDT | kucoin |
LUNA/UST | kucoin |
LUNA/BTC | livecoin |
LUNA/BTC | okex |
LUNA/USDT | okex |
LUNA/BTC | upbit |
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.
Sorry, detailed technology about Luna Coin is not currently available
Sorry, detailed features about Luna Coin is not currently available