Terra (LUNA) historical data and Live price

Terra

LUNA

$ 0.62065 -8.557 %

0.00000964 BTC

MARKET CAP
447.783 M

24H VOLUME
34.584 M

CIRC.SUPPLY
721.474 M

MAX SUPPLY

LUNA

USD

Rank152

1H -0.14 %

24H -8.56 %

7D 3.20 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/23/23	0.426	0.439	0.421	0.435	16,084,167.67	154,769,375.89
8/22/23	0.435	0.437	0.412	0.426	16,648,680.94	151,184,185.17
8/21/23	0.445	0.445	0.426	0.435	16,760,230.28	154,042,099.98
8/20/23	0.447	0.449	0.44	0.445	21,128,565.4	157,135,947.4
8/19/23	0.429	0.45	0.429	0.447	31,350,483.63	157,626,731.89
8/18/23	0.422	0.431	0.416	0.429	39,116,716.58	150,812,304.89
8/17/23	0.475	0.485	0.38	0.422	51,721,490.33	147,883,459.01
8/16/23	0.499	0.5	0.461	0.475	45,987,220.48	166,163,528.55
8/15/23	0.563	0.564	0.474	0.499	51,041,965.94	173,950,727.55
8/14/23	0.56	0.566	0.554	0.563	30,905,694.65	195,879,733.64
8/13/23	0.563	0.567	0.558	0.56	26,913,098.68	194,241,790.98
8/12/23	0.56	0.569	0.559	0.563	26,228,838.96	194,408,887.22
8/11/23	0.56	0.565	0.556	0.56	26,390,394.37	193,008,981.22
8/10/23	0.566	0.566	0.558	0.56	28,709,772.2	192,509,481.51
8/9/23	0.563	0.567	0.557	0.566	30,867,834.54	194,156,478.54
8/8/23	0.56	0.569	0.555	0.563	34,414,399.07	192,672,592.63
8/7/23	0.566	0.572	0.546	0.56	36,841,816.25	191,063,171.71
8/6/23	0.559	0.573	0.557	0.566	35,792,490.73	192,685,822.8
8/5/23	0.559	0.563	0.551	0.559	36,108,415.76	189,885,181.28
8/4/23	0.556	0.566	0.55	0.559	36,385,647.33	189,162,827.16
8/3/23	0.567	0.572	0.554	0.556	38,350,662.3	187,711,159.84
8/2/23	0.581	0.584	0.564	0.567	45,241,591.78	191,089,338.73
8/1/23	0.581	0.584	0.561	0.581	46,964,373.28	195,078,981.2
7/31/23	0.591	0.596	0.577	0.581	40,456,666.3	194,757,676.12
7/30/23	0.61	0.616	0.58	0.591	42,117,968.55	198,306,405.04
7/29/23	0.609	0.612	0.605	0.61	30,045,191.72	204,164,972.3
7/28/23	0.604	0.611	0.598	0.609	36,118,265.44	203,129,782.07
7/27/23	0.605	0.615	0.598	0.604	41,838,236.21	200,957,180.09
7/26/23	0.608	0.612	0.593	0.605	44,155,728.26	200,701,359.58
7/26/23	0.608	0.612	0.593	0.605	44,155,728.26	200,701,359.58
7/25/23	0.619	0.624	0.605	0.608	41,359,966.14	201,336,099.27
7/25/23	0.619	0.624	0.605	0.608	41,359,966.14	201,336,099.27
7/24/23	0.666	0.669	0.608	0.618	59,302,733.24	204,192,367.64
7/24/23	0.666	0.669	0.608	0.618	59,302,733.24	204,192,367.64
7/23/23	0.687	0.71	0.659	0.666	69,757,296.39	219,195,370.79
7/23/23	0.687	0.71	0.659	0.666	69,757,296.39	219,195,370.79
7/22/23	0.67	0.712	0.668	0.686	152,353,395.57	225,417,834.99
7/22/23	0.67	0.712	0.668	0.686	152,353,395.57	225,417,834.99
7/21/23	0.635	0.678	0.63	0.67	105,066,930.84	219,366,228.08
7/21/23	0.635	0.678	0.63	0.67	105,066,930.84	219,366,228.08
7/20/23	0.643	0.66	0.632	0.634	54,816,197.17	207,243,911.64
7/20/23	0.643	0.66	0.632	0.634	54,816,197.17	207,243,911.64
7/19/23	0.632	0.687	0.632	0.643	86,958,701.01	209,444,141.97
7/19/23	0.632	0.687	0.632	0.643	86,958,701.01	209,444,141.97
7/18/23	0.656	0.666	0.618	0.632	61,686,129.13	205,472,506.52
7/18/23	0.656	0.666	0.618	0.632	61,686,129.13	205,472,506.52
7/17/23	0.631	0.733	0.63	0.656	269,735,736.87	212,481,321.76
7/17/23	0.631	0.733	0.63	0.656	269,735,736.87	212,481,321.76
7/16/23	0.639	0.65	0.611	0.631	92,299,119.84	203,891,118.64
7/15/23	0.604	0.648	0.597	0.639	76,680,781.55	205,972,134.33
7/14/23	0.62	0.644	0.587	0.604	55,225,506.08	194,260,845.05
7/13/23	0.584	0.62	0.577	0.62	40,003,973.7	198,684,092.68
7/12/23	0.59	0.597	0.575	0.584	21,743,952.59	186,720,325.25
7/11/23	0.589	0.603	0.583	0.59	30,796,839.49	188,168,203.12
7/10/23	0.585	0.604	0.567	0.589	42,628,615.39	187,303,765.5
7/9/23	0.594	0.599	0.583	0.585	15,566,403.04	182,384,554.09
7/8/23	0.588	0.6	0.582	0.594	24,857,614.11	184,722,510.38
7/7/23	0.58	0.593	0.574	0.588	22,599,180.3	182,556,147.84
7/6/23	0.609	0.62	0.579	0.58	37,107,253.44	179,488,783.21
7/5/23	0.643	0.652	0.604	0.609	32,345,659.16	187,845,091.79
7/4/23	0.662	0.662	0.631	0.643	37,653,875.62	197,862,959.09
7/3/23	0.644	0.662	0.644	0.662	37,360,683.38	203,079,326.6
7/2/23	0.65	0.651	0.632	0.644	23,966,854.19	197,839,662.68
7/1/23	0.628	0.666	0.628	0.65	53,932,071.19	199,019,504.43
6/30/23	0.615	0.64	0.587	0.628	46,269,800.39	191,637,416.54
6/29/23	0.6	0.625	0.599	0.616	25,406,762.58	187,385,555.64
6/28/23	0.655	0.655	0.592	0.6	36,776,637.21	182,229,676.01
6/27/23	0.661	0.666	0.65	0.655	37,168,789.39	198,212,237.22
6/26/23	0.678	0.7	0.641	0.661	87,209,091.78	199,548,720.7
6/25/23	0.643	0.703	0.639	0.678	66,536,098.37	204,056,649.02
6/24/23	0.677	0.69	0.634	0.643	73,973,120.65	192,951,545.3
6/23/23	0.633	0.713	0.618	0.677	173,524,422.99	202,619,553.84
6/22/23	0.629	0.66	0.598	0.633	85,883,171.69	189,046,440.21
6/21/23	0.604	0.632	0.599	0.628	40,674,614.05	187,048,223.05
6/19/23	0.576	0.586	0.571	0.584	24,020,005.19	172,706,599.98
6/18/23	0.592	0.594	0.568	0.576	21,032,929.77	169,915,000.15
6/17/23	0.59	0.604	0.584	0.592	19,743,456.68	174,057,361.28
6/16/23	0.587	0.596	0.579	0.59	24,487,520.77	173,039,346.54
6/15/23	0.589	0.597	0.569	0.587	40,451,470.51	171,562,690.82
6/14/23	0.609	0.631	0.572	0.589	45,868,624.85	171,557,251.38
6/13/23	0.598	0.631	0.596	0.609	43,173,965.71	177,016,506.95
6/12/23	0.597	0.606	0.578	0.598	27,167,674.51	173,335,340.45
6/11/23	0.606	0.612	0.594	0.597	25,680,974.11	172,564,691.54
6/10/23	0.755	0.755	0.527	0.606	107,947,238.5	174,551,820.95
6/9/23	0.764	0.772	0.75	0.755	30,226,121.55	216,781,744.22
6/8/23	0.745	0.784	0.737	0.764	50,325,869.46	218,643,179.6
6/7/23	0.806	0.806	0.737	0.745	57,536,023.42	212,675,008.82
6/6/23	0.784	0.815	0.755	0.806	63,944,361.41	229,265,382.38
6/5/23	0.936	0.937	0.721	0.784	143,281,891.74	222,468,842.2
6/4/23	0.834	0.987	0.834	0.936	233,092,380.25	264,610,895.06

Similar Coins