New Zealand markets closed

Terra USD (LUNA20314-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.589361-0.006027 (-1.01%)
As of 03:30AM UTC. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 May 20240.6015810.6047190.5874870.5893610.58936124,122,146
04 May 2024------
03 May 20240.5784420.6044580.5676940.5998670.59986726,180,496
02 May 20240.5640870.5870190.5452780.5784420.57844225,814,638
01 May 20240.5554820.5659170.5160650.5640870.56408737,043,639
30 Apr 20240.5949040.6016860.5367530.5554850.55548530,420,423
29 Apr 20240.6025410.6081060.5838380.5949040.59490423,543,010
28 Apr 20240.6176570.6309020.6003470.6025410.60254117,337,714
27 Apr 20240.6198330.6243010.5911380.6176570.61765723,740,867
26 Apr 20240.6370850.6546640.6145390.6198330.61983336,547,957
25 Apr 20240.6264910.6460970.6094100.6370850.63708529,267,608
24 Apr 20240.6700060.6850630.6194800.6264790.62647935,509,696
23 Apr 20240.6682350.6874460.6553200.6700070.67000743,327,206
22 Apr 20240.6501800.6734900.6465630.6682350.66823531,438,490
21 Apr 20240.6669480.6736500.6407730.6501890.65018932,147,027
20 Apr 20240.6039220.6749920.5925710.6669480.66694847,334,217
19 Apr 20240.6094650.6222840.5602660.6039200.60392041,412,656
18 Apr 20240.5954120.6133980.5766860.6094650.60946529,975,121
17 Apr 20240.6072760.6146710.5738670.5954120.59541232,653,438
16 Apr 20240.6029130.6148170.5774880.6072780.60727837,762,171
15 Apr 20240.6258860.6539530.5757780.6029130.60291355,533,477
14 Apr 20240.5801920.6322110.5609580.6258860.62588679,747,027
13 Apr 20240.6818060.7033360.5021510.5801920.580192112,046,085
12 Apr 20240.8509210.8707870.6210360.6818060.68180691,070,698
11 Apr 20240.8648980.8859260.8372150.8509210.85092135,348,021
10 Apr 20240.8784270.8844780.8230400.8648980.86489844,806,563
09 Apr 20240.9402560.9458580.8746090.8784080.87840845,123,760
08 Apr 20240.9095890.9493960.8818080.9402560.94025651,033,107
07 Apr 20240.9008720.9260010.8935620.9095890.90958937,323,267
06 Apr 20240.8800760.9078540.8749160.9008720.90087237,631,614
05 Apr 20240.9318160.9343990.8719900.8800820.88008270,239,344
04 Apr 20240.9229000.9613750.8991970.9318160.93181648,536,452
03 Apr 20240.9580600.9777480.9035960.9229030.92290365,658,511
02 Apr 20241.0690641.0690690.9497420.9580600.95806089,155,799
01 Apr 20241.1573491.1696011.0388871.0690641.06906490,951,361
31 Mar 20241.0827701.1858551.0733961.1573521.15735295,351,013
30 Mar 20241.0861701.1278871.0716571.0828111.08281181,629,184
29 Mar 20241.1396911.1417271.0700521.0861701.08617062,800,446
28 Mar 20241.1006301.1527131.0817731.1396561.13965693,004,850
27 Mar 20241.1815351.2180551.0868891.1006281.100628125,156,486
26 Mar 20241.2616831.3335681.1667531.1815351.181535201,107,333
25 Mar 20241.2581491.3699021.2486881.2616831.261683302,281,982
24 Mar 20241.0932411.2922761.0766901.2581491.258149331,197,564
23 Mar 20241.0080941.1654260.9653791.0931741.093174327,670,455
22 Mar 20240.9420211.0603920.8945671.0081191.008119192,070,017
21 Mar 20240.8916680.9777970.8689570.9420620.942062111,641,033
20 Mar 20240.8113450.9040510.7829300.8916620.89166283,884,941
19 Mar 20240.9056780.9183550.7867570.8113450.81134592,834,921
18 Mar 20240.9099750.9925730.8772940.9056780.905678127,826,532
17 Mar 20240.8732720.9222540.8399100.9099750.90997561,442,232
16 Mar 20240.9680180.9790040.8533900.8732930.87329370,442,168
15 Mar 20241.0477521.0609630.9006140.9680180.968018115,328,510
14 Mar 20241.0688411.0898020.9770061.0477301.04773095,800,847
13 Mar 20241.0908791.1211661.0443301.0688411.06884174,882,228
12 Mar 20241.1303691.1358131.0326651.0908791.090879128,312,245
11 Mar 20241.0852671.1854071.0250701.1303691.130369197,879,793
10 Mar 20241.1309161.1693101.0574161.0852541.085254108,394,510
09 Mar 20241.1396291.1638251.1055501.1309141.130914112,242,507
08 Mar 20241.1606611.2085981.0801731.1396291.139629189,729,545
07 Mar 20241.1213521.2733001.0645431.1606891.160689271,794,443
06 Mar 20241.1912411.3479171.0759891.1213521.121352502,795,012
05 Mar 20240.8215631.5174470.8123911.1918931.1918931,182,786,242
04 Mar 20240.8335730.8598380.7989150.8216410.82164187,646,448
03 Mar 20240.8640640.8947920.7733660.8336700.83367096,940,858
02 Mar 20240.7616040.9179080.7551740.8636870.863687187,817,614
01 Mar 20240.7105730.7696290.7105730.7619710.76197149,595,223
29 Feb 20240.7089730.7811030.6925800.7105800.710580106,988,530
28 Feb 20240.7042550.7362920.6470960.7072030.70720365,610,317
27 Feb 20240.6905130.7123460.6860840.7042130.70421340,875,290
26 Feb 20240.6936920.6937830.6663960.6905120.69051230,272,094
25 Feb 20240.6653860.7007610.6599800.6936900.69369040,131,243
24 Feb 20240.6508890.6706420.6403740.6653860.66538619,595,200
23 Feb 20240.6591320.6681550.6389950.6509300.65093026,592,008
22 Feb 20240.6693140.6778310.6550030.6591110.65911125,462,421
21 Feb 20240.6859430.6872610.6460400.6693170.66931764,424,148
20 Feb 20240.7136740.7247640.6630860.6859480.68594860,140,751
19 Feb 20240.7136050.7349470.7078730.7136740.71367453,339,707
18 Feb 20240.7134690.7233470.7073540.7135990.71359930,013,048
17 Feb 20240.7146870.7171640.6834470.7135210.71352143,060,462
16 Feb 20240.7320990.7446910.7022510.7146020.71460256,787,108
15 Feb 20240.6920790.7580120.6869480.7319610.731961167,141,417
14 Feb 20240.6611140.6953230.6549240.6921610.69216150,199,928
13 Feb 20240.6750850.6868440.6461200.6610920.66109237,003,527
12 Feb 20240.6604440.6779410.6412860.6750080.67500843,947,520
11 Feb 20240.6841660.6934210.6579440.6603080.66030829,359,029
10 Feb 20240.6693330.6934170.6599470.6842790.68427951,973,044
09 Feb 20240.6573160.6774040.6533040.6693330.66933341,532,649
08 Feb 20240.6599500.6822950.6500670.6573120.65731251,531,975
07 Feb 20240.6401570.6653160.6374970.6599120.65991247,460,126
06 Feb 20240.6316660.6525960.6199520.6399560.63995630,381,488
05 Feb 20240.6289390.6534470.6226690.6316100.63161039,495,671
04 Feb 20240.6599350.6600100.6233020.6289400.62894071,172,571
03 Feb 20240.6198800.6624300.6063380.6596040.65960462,071,856
02 Feb 20240.6075310.6221420.6050870.6198570.61985724,971,489
01 Feb 20240.6024170.6093670.5868810.6075410.60754127,150,462
31 Jan 20240.6243400.6264340.5977800.6024090.60240938,260,828
30 Jan 20240.6466440.6535540.6216240.6242640.62426436,810,398
29 Jan 20240.6362240.6493550.6272680.6466440.64664435,379,393
28 Jan 20240.6523070.6682510.6294720.6361820.63618235,945,941
27 Jan 20240.6179510.6959740.6169690.6524670.65246799,803,377
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...