- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Terra (LUNA) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/12/21 | 15.139 | 15.212 | 14.268 | 14.64 | 216,880,906.87 | 5,591,699,202.43 |
| 4/11/21 | 15.492 | 15.557 | 14.999 | 15.142 | 152,454,578.62 | 5,791,503,914.14 |
| 4/10/21 | 15.675 | 15.961 | 14.773 | 15.513 | 232,354,891.34 | 5,945,934,221.48 |
| 4/9/21 | 15.752 | 17.003 | 15.548 | 15.678 | 317,140,139.45 | 6,012,891,074.81 |
| 4/8/21 | 15.46 | 16.108 | 15.232 | 15.746 | 222,250,434.84 | 6,047,651,938.63 |
| 4/7/21 | 16.738 | 16.784 | 14.831 | 15.463 | 354,205,171.82 | 5,948,124,946.37 |
| 4/6/21 | 17.555 | 17.586 | 16.483 | 16.733 | 303,371,100.1 | 6,452,340,035.14 |
| 4/5/21 | 18.347 | 18.621 | 17.243 | 17.56 | 206,881,662.61 | 6,785,927,299.09 |
| 4/4/21 | 18.143 | 18.717 | 18.054 | 18.347 | 155,778,457.54 | 7,102,631,450.36 |
| 4/3/21 | 18.566 | 18.889 | 18.106 | 18.142 | 188,820,040.8 | 7,030,662,942.85 |
| 4/2/21 | 18.501 | 19.187 | 18.43 | 18.567 | 288,164,247.03 | 7,209,188,119.89 |
| 4/1/21 | 18.702 | 19.145 | 18.145 | 18.516 | 329,541,119.46 | 7,210,141,405.76 |
| 3/31/21 | 18.672 | 19.554 | 18.054 | 18.701 | 502,783,250.7 | 7,300,971,547.1 |
| 3/30/21 | 18.896 | 19.212 | 18.237 | 18.669 | 274,912,188.95 | 7,311,508,124.34 |
| 3/29/21 | 18.574 | 19.497 | 18.246 | 18.9 | 265,177,894.85 | 7,424,129,758.66 |
| 3/28/21 | 18.718 | 19.274 | 18.093 | 18.587 | 218,275,562.71 | 7,327,240,474.97 |
| 3/27/21 | 18.465 | 19.244 | 18.071 | 18.748 | 269,291,396.72 | 7,430,120,308.99 |
| 3/26/21 | 16.459 | 18.998 | 16.448 | 18.528 | 470,743,750.41 | 7,382,388,334.58 |
| 3/25/21 | 16.638 | 17.215 | 16.057 | 16.453 | 466,380,561.03 | 6,587,825,013.71 |
| 3/24/21 | 17.027 | 18.781 | 15.949 | 16.687 | 839,262,903.12 | 6,705,496,146.04 |
| 3/23/21 | 19.42 | 19.804 | 16.778 | 17.052 | 534,066,503.93 | 6,876,972,002.62 |
| 3/22/21 | 21.972 | 22.042 | 19.243 | 19.435 | 513,268,520.09 | 7,868,176,983.85 |
| 3/21/21 | 20.895 | 22.33 | 20.84 | 21.983 | 590,731,034.72 | 8,929,985,248.72 |
| 3/20/21 | 19.948 | 21.4 | 19.735 | 20.892 | 399,899,063.36 | 8,515,612,489.87 |
| 3/19/21 | 18.977 | 21.883 | 18.609 | 20.012 | 834,679,597.12 | 8,185,478,436.84 |
| 3/18/21 | 18.527 | 19.254 | 17.726 | 19.005 | 560,830,319.36 | 7,432,330,303.27 |
| 3/17/21 | 19.906 | 19.906 | 17.23 | 18.587 | 1,043,820,400.02 | 7,766,831,860.37 |
| 3/16/21 | 16.334 | 20.738 | 16.133 | 19.881 | 1,453,287,134.21 | 7,912,593,322.74 |
| 3/15/21 | 15.842 | 16.676 | 14.631 | 16.34 | 648,714,357.82 | 6,547,961,667.25 |
| 3/14/21 | 14.594 | 16.681 | 13.887 | 15.875 | 787,898,017.13 | 6,399,756,249.99 |
| 3/13/21 | 14.158 | 14.816 | 12.717 | 14.586 | 458,413,472.69 | 5,918,524,266.29 |
| 3/12/21 | 10.817 | 14.344 | 10.597 | 14.163 | 778,270,133.59 | 5,793,450,504.84 |
| 3/11/21 | 11.124 | 11.371 | 10.426 | 10.816 | 353,032,856.64 | 4,251,588,265.83 |
| 3/10/21 | 11.666 | 11.746 | 10.899 | 11.147 | 392,489,795.56 | 4,420,826,636.58 |
| 3/9/21 | 9.67 | 12.062 | 9.608 | 11.713 | 842,804,931.56 | 4,679,822,731.13 |
| 3/8/21 | 8.254 | 9.773 | 8.104 | 9.639 | 423,561,755.62 | 3,881,837,948.93 |
| 3/7/21 | 8.248 | 8.303 | 7.789 | 8.271 | 187,859,366.91 | 3,344,413,338.58 |
| 3/6/21 | 8.478 | 8.935 | 8.105 | 8.237 | 335,788,160.29 | 3,340,003,745.07 |
| 3/5/21 | 7.475 | 8.764 | 6.997 | 8.489 | 539,816,082.32 | 3,451,008,473.28 |
| 3/4/21 | 7.214 | 8.134 | 7.113 | 7.498 | 418,936,173.74 | 3,065,158,115.23 |
| 3/3/21 | 6.472 | 8.203 | 6.44 | 7.225 | 459,813,956.01 | 2,904,489,962.01 |
| 3/2/21 | 6.751 | 6.781 | 6.233 | 6.457 | 186,109,178.46 | 2,613,783,954.99 |
| 3/1/21 | 5.362 | 6.768 | 5.354 | 6.751 | 284,275,053.19 | 2,737,425,012.54 |
| 2/28/21 | 5.921 | 6.017 | 4.996 | 5.35 | 164,424,751.22 | 2,177,565,931.2 |
| 2/27/21 | 5.9 | 6.367 | 5.772 | 5.919 | 133,102,816.38 | 2,431,412,720.2 |
| 2/26/21 | 5.988 | 6.404 | 5.586 | 5.896 | 185,889,740.36 | 2,442,123,971.31 |
| 2/25/21 | 6.682 | 7.209 | 5.963 | 5.963 | 247,342,949.88 | 2,494,691,988.23 |
| 2/24/21 | 6.726 | 7.663 | 6.417 | 6.69 | 347,070,519.46 | 2,827,695,242.71 |
| 2/23/21 | 7.064 | 7.115 | 5.57 | 6.713 | 578,884,178.33 | 2,849,241,663.59 |
| 2/22/21 | 6.125 | 8.407 | 5.965 | 7.066 | 731,036,800.83 | 3,011,889,006.01 |
| 2/21/21 | 5.955 | 6.36 | 5.813 | 6.124 | 156,476,811.15 | 2,633,610,437.64 |
| 2/20/21 | 6.313 | 6.739 | 5.734 | 5.964 | 195,368,387.14 | 2,586,718,893.14 |
| 2/19/21 | 6.696 | 6.885 | 6.2 | 6.316 | 204,897,846.31 | 2,759,479,948.33 |
| 2/18/21 | 7.293 | 7.52 | 6.463 | 6.707 | 267,006,321.71 | 2,947,912,415.91 |
| 2/17/21 | 6.524 | 7.442 | 5.832 | 7.304 | 578,430,821.19 | 3,228,741,567.53 |
| 2/16/21 | 5.447 | 6.709 | 5.304 | 6.512 | 459,996,382.57 | 2,903,266,276.86 |
| 2/15/21 | 5.635 | 5.854 | 4.973 | 5.454 | 261,353,724.11 | 2,450,692,775.27 |
| 2/14/21 | 5.581 | 6.147 | 5.358 | 5.651 | 234,014,903.59 | 2,561,614,908.93 |
| 2/13/21 | 5.718 | 5.977 | 5.393 | 5.586 | 189,307,923.83 | 2,563,636,117.47 |
| 2/12/21 | 5.471 | 6.131 | 5.409 | 5.726 | 354,103,436.93 | 2,665,301,961.5 |
| 2/11/21 | 6.091 | 6.489 | 5.485 | 5.485 | 301,285,569.55 | 2,587,975,989.72 |
| 2/10/21 | 6.429 | 6.956 | 5.784 | 6.119 | 459,775,045.3 | 2,915,943,522.39 |
| 2/9/21 | 5.751 | 7.355 | 4.843 | 6.437 | 1,153,234,844.97 | 3,086,231,933.08 |
| 2/8/21 | 3.065 | 6.084 | 3.065 | 5.786 | 925,338,670.25 | 2,793,267,769.46 |
| 2/7/21 | 2.678 | 3.137 | 2.484 | 3.046 | 204,601,208.45 | 1,474,953,637.02 |
| 2/6/21 | 2.868 | 2.964 | 2.634 | 2.685 | 116,055,039.96 | 1,299,747,688.5 |
| 2/5/21 | 2.657 | 3.012 | 2.657 | 2.87 | 169,253,223.59 | 1,389,620,536.52 |
| 2/4/21 | 2.106 | 2.847 | 1.976 | 2.644 | 313,114,758.08 | 1,279,900,918.5 |
| 2/3/21 | 2.348 | 2.49 | 2.013 | 2.104 | 244,705,526.1 | 1,018,576,411.38 |
| 2/2/21 | 1.796 | 2.341 | 1.796 | 2.341 | 253,258,931.12 | 1,132,993,207.08 |
| 2/1/21 | 1.459 | 1.895 | 1.418 | 1.792 | 183,865,495.15 | 867,662,035.86 |
| 1/31/21 | 1.434 | 1.531 | 1.369 | 1.461 | 87,289,394.54 | 707,429,309.87 |
| 1/30/21 | 1.474 | 1.574 | 1.4 | 1.433 | 74,765,786.92 | 694,138,408.6 |
| 1/29/21 | 1.473 | 1.696 | 1.447 | 1.476 | 151,889,652.98 | 714,787,587.59 |
| 1/28/21 | 1.123 | 1.57 | 1.113 | 1.455 | 246,448,751.65 | 704,710,025.57 |
| 1/27/21 | 1.269 | 1.284 | 1.12 | 1.123 | 112,674,158.679 | 544,463,893.165 |
| 1/26/21 | 0.87 | 1.354 | 0.866 | 1.266 | 261,899,675.436 | 613,657,030.593 |
| 1/25/21 | 0.907 | 0.939 | 0.869 | 0.87 | 21,912,328.501 | 421,931,809.057 |
| 1/24/21 | 0.902 | 0.923 | 0.859 | 0.907 | 25,070,024.275 | 439,812,500.192 |
| 1/23/21 | 0.813 | 0.901 | 0.806 | 0.901 | 22,818,246.335 | 436,629,119.749 |
| 1/22/21 | 0.796 | 0.864 | 0.771 | 0.813 | 27,699,536.538 | 394,225,760.951 |
| 1/21/21 | 0.905 | 0.906 | 0.796 | 0.796 | 24,484,680.943 | 386,003,269.224 |
| 1/20/21 | 0.91 | 0.939 | 0.867 | 0.905 | 24,589,191.186 | 438,600,957.884 |
| 1/19/21 | 0.8 | 1 | 0.793 | 0.91 | 60,245,451.61 | 441,421,476.752 |
| 1/18/21 | 0.808 | 0.816 | 0.791 | 0.8 | 12,917,174.638 | 387,741,529.172 |
| 1/17/21 | 0.761 | 0.829 | 0.749 | 0.807 | 23,241,421.776 | 391,399,427.725 |
| 1/16/21 | 0.792 | 0.814 | 0.758 | 0.762 | 15,020,434.617 | 369,212,350.573 |
| 1/15/21 | 0.831 | 0.852 | 0.758 | 0.792 | 21,542,624.193 | 383,905,332.462 |
| 1/14/21 | 0.822 | 0.901 | 0.805 | 0.831 | 30,663,693.007 | 403,103,416.486 |
| 1/13/21 | 0.747 | 0.848 | 0.722 | 0.821 | 29,486,913.415 | 398,218,251.522 |
