Terra (LUNA) historical data and Live price

Terra

LUNA

$ 0.311755 -3.09 %

0.00002621 BTC

MARKET CAP
120.629 M

24H VOLUME
4.582 M

CIRC.SUPPLY
386.934 M

MAX SUPPLY

LUNA

USD

Rank80

1H -0.40 %

24H -3.09 %

7D -2.62 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
10/19/20	0.314	0.329	0.31	0.32	4,305,719.303	123,833,585.364
10/18/20	0.317	0.317	0.312	0.314	1,056,351.99	121,349,577.877
10/17/20	0.319	0.319	0.314	0.317	1,508,406.936	122,525,303.993
10/16/20	0.324	0.324	0.307	0.319	3,485,101.534	123,394,294.495
10/15/20	0.32	0.327	0.317	0.324	2,913,868.999	125,450,444.007
10/14/20	0.316	0.334	0.316	0.32	6,948,028.684	123,884,686.011
10/13/20	0.325	0.325	0.312	0.316	4,056,493.22	122,320,739.203
10/12/20	0.321	0.33	0.312	0.325	4,100,528.285	125,784,200.73
10/11/20	0.308	0.323	0.303	0.321	4,081,973.353	124,216,035.695
10/10/20	0.317	0.319	0.303	0.308	3,963,074.517	119,118,360.939
10/9/20	0.302	0.318	0.301	0.317	2,430,588.829	122,715,870.083
10/8/20	0.303	0.304	0.295	0.302	2,050,087.008	116,525,983.952
10/7/20	0.295	0.304	0.29	0.303	2,247,986.249	117,162,138.467
10/6/20	0.311	0.319	0.293	0.295	2,397,223.865	113,950,962.373
10/5/20	0.302	0.325	0.3	0.311	3,355,438.455	120,217,512.555
10/4/20	0.311	0.311	0.301	0.302	1,680,286.983	116,703,940.072
10/3/20	0.33	0.333	0.31	0.311	4,031,596.564	120,228,503.828
10/2/20	0.318	0.339	0.291	0.33	6,629,662.934	127,465,466.501
10/1/20	0.334	0.34	0.312	0.318	3,096,559.116	122,913,752.185
9/29/20	0.323	0.356	0.323	0.333	10,611,721.264	128,782,726.9
9/28/20	0.313	0.347	0.313	0.323	4,912,019.472	124,770,964.095
9/27/20	0.316	0.318	0.309	0.313	1,533,281.381	120,721,913.001
9/26/20	0.324	0.324	0.311	0.316	2,645,806.93	122,022,750.997
9/25/20	0.303	0.338	0.29	0.324	7,024,420.453	125,131,143.246
9/24/20	0.291	0.303	0.288	0.303	2,582,020.019	116,862,249.821
9/23/20	0.301	0.303	0.291	0.291	1,668,172.485	112,199,473.229
9/22/20	0.29	0.303	0.29	0.301	2,469,113.688	115,969,256.203
9/21/20	0.31	0.315	0.29	0.29	4,497,974.035	111,824,384.772
9/20/20	0.318	0.321	0.305	0.31	3,553,749.186	119,761,822.117
9/19/20	0.32	0.321	0.307	0.318	3,348,287.613	122,660,976.975
9/18/20	0.312	0.328	0.31	0.319	5,208,538.837	123,049,678.074
9/17/20	0.321	0.331	0.312	0.312	5,778,452.111	120,547,449.33
9/16/20	0.338	0.361	0.319	0.321	16,487,641.469	123,903,986.65
9/15/20	0.32	0.354	0.308	0.338	11,377,839.762	130,240,600.655
9/14/20	0.309	0.326	0.308	0.32	3,546,521.406	123,476,219.017
9/13/20	0.33	0.348	0.301	0.309	5,729,779.637	119,208,971.575
9/12/20	0.339	0.34	0.321	0.33	5,839,563.866	127,185,966.537
9/11/20	0.35	0.357	0.315	0.339	6,544,461.162	130,728,169.838
9/10/20	0.317	0.382	0.317	0.35	10,150,695.265	134,968,897.488
9/9/20	0.317	0.329	0.311	0.317	4,667,525.602	122,409,613.567
9/8/20	0.326	0.33	0.309	0.317	5,797,043.479	122,198,944.42
9/7/20	0.342	0.356	0.309	0.326	7,396,679.441	125,767,621.268
9/6/20	0.335	0.345	0.321	0.342	7,010,454.046	131,924,004.846
9/5/20	0.376	0.385	0.33	0.335	7,806,070.897	129,318,645.912
9/4/20	0.383	0.386	0.367	0.376	8,780,900.965	145,166,754.422
9/3/20	0.445	0.452	0.383	0.384	11,895,841.055	147,870,870.923
9/2/20	0.482	0.482	0.427	0.445	11,976,647.053	171,715,723.41
9/1/20	0.511	0.511	0.477	0.481	13,606,791.237	185,636,041.419
8/31/20	0.533	0.533	0.51	0.511	10,519,907.627	196,835,315.283
8/30/20	0.538	0.561	0.525	0.532	12,985,987.477	205,243,944.538
8/29/20	0.565	0.568	0.517	0.538	15,615,978.258	207,575,487.443
8/28/20	0.504	0.569	0.503	0.563	19,624,079.99	217,257,850.271
8/27/20	0.496	0.515	0.475	0.504	14,991,706.141	194,256,604.226
8/26/20	0.464	0.493	0.463	0.491	10,472,776.903	189,336,684.283
8/25/20	0.53	0.53	0.452	0.464	15,158,876.753	179,006,203.901
8/24/20	0.483	0.529	0.481	0.529	12,485,390.932	204,071,504.144
8/23/20	0.468	0.484	0.454	0.483	16,506,860.766	186,123,496.144
8/22/20	0.433	0.496	0.416	0.468	13,705,820.683	180,565,150.391
8/21/20	0.515	0.516	0.429	0.433	20,202,039.138	166,970,884.847
8/20/20	0.508	0.537	0.507	0.515	14,522,463.082	198,416,654.516
8/19/20	0.563	0.643	0.499	0.508	65,606,821.945	195,878,744.276
8/18/20	0.564	0.566	0.525	0.563	14,899,292.657	217,191,391.041
8/17/20	0.603	0.603	0.547	0.564	13,749,722.41	217,473,760.447
8/16/20	0.512	0.603	0.51	0.603	25,319,705.577	232,310,817.7
8/15/20	0.52	0.521	0.508	0.512	7,021,145.147	197,286,294.782
8/14/20	0.528	0.543	0.51	0.52	19,371,320.632	200,418,717.243
8/13/20	0.566	0.572	0.526	0.528	34,688,569.735	203,382,243.439
8/12/20	0.523	0.577	0.521	0.566	28,381,042.927	218,012,279.127
8/11/20	0.57	0.583	0.496	0.523	37,672,665.097	201,700,003.728
8/10/20	0.436	0.603	0.409	0.57	38,263,512.398	219,725,912.909
8/9/20	0.362	0.441	0.36	0.436	15,689,632.896	167,979,977.658
8/8/20	0.336	0.402	0.336	0.362	10,137,315.253	139,364,952.415
8/7/20	0.348	0.349	0.332	0.336	6,093,305.63	129,382,469.999
8/6/20	0.34	0.36	0.337	0.347	8,333,845.575	133,804,861.851
8/5/20	0.326	0.35	0.325	0.34	9,676,514.226	130,999,237.966
8/4/20	0.327	0.342	0.311	0.326	7,159,742.887	125,489,107.976
8/3/20	0.326	0.353	0.322	0.327	9,570,839.468	125,896,506.395
8/2/20	0.281	0.326	0.277	0.326	10,572,956.019	125,569,943.632
8/1/20	0.305	0.313	0.281	0.281	5,909,430.603	108,290,170.708
7/31/20	0.337	0.337	0.297	0.305	7,143,086.758	117,535,416.715
7/30/20	0.348	0.363	0.323	0.337	5,050,481.676	129,888,976.826
7/29/20	0.375	0.392	0.336	0.348	12,102,047.489	134,067,772.938
7/28/20	0.399	0.4	0.366	0.376	7,302,373.043	144,753,296.794
7/27/20	0.418	0.439	0.37	0.399	13,679,409.645	153,838,633.747
7/26/20	0.383	0.42	0.366	0.418	10,980,250.325	160,932,315.141
7/25/20	0.378	0.39	0.376	0.383	9,056,652.749	147,482,909.104
7/24/20	0.391	0.394	0.365	0.377	12,355,427.962	145,444,523.276
7/23/20	0.379	0.412	0.379	0.391	19,463,032.048	150,753,833.649
7/22/20	0.323	0.414	0.322	0.379	20,312,949.368	146,110,664.496
7/21/20	0.338	0.354	0.295	0.323	13,141,608.629	124,309,870.647

Similar Coins