Australia markets closed

Terra AUD (LUNA1-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.000198-0.000058 (-22.75%)
As of 11:12AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
19 May 20220.0002110.0002250.0001850.0001980.0001981,285,424,768
18 May 20220.0002650.0002810.0002100.0002120.0002121,254,585,850
17 May 20220.0002810.0003120.0002490.0002660.0002662,176,800,098
16 May 20220.0003100.0004030.0001810.0002810.0002814,761,413,400
15 May 20220.0006640.0006640.0002880.0003100.0003105,771,460,725
14 May 20220.0001650.0011040.0001640.0006620.00066211,843,675,950
13 May 20220.0051670.0186100.0000240.0001470.0001472,741,097,885
12 May 20221.5467311.8526740.0049280.0051810.00518128,223,106,528
11 May 202225.16819427.6213781.1999051.5520111.55201116,696,483,691
10 May 202245.99848257.03972220.39017725.27211425.27211415,077,247,874
09 May 202291.02834392.73275846.02393746.02393746.0239379,070,421,887
08 May 202296.42873496.45628484.17401190.96456990.9645697,251,067,628
07 May 2022109.445686109.48625990.19252896.42433996.4243394,315,203,154
06 May 2022115.960701116.510033109.398193109.444527109.4445273,077,952,494
05 May 2022118.819733121.132637111.865105116.000702116.0007023,197,698,648
04 May 2022116.305344121.718575116.005981118.837151118.8371512,678,109,703
03 May 2022119.566681120.669655114.697075116.319069116.3190691,834,334,129
02 May 2022116.454376120.733948114.913963119.571396119.5713962,773,838,058
01 May 2022110.822815117.042908109.373604116.447586116.4475862,532,180,187
30 Apr 2022120.379326122.109558108.950912110.860733110.8607332,422,735,581
29 Apr 2022125.154015125.690681119.247643120.443741120.4437412,606,027,852
28 Apr 2022125.107117130.079849123.584427125.133507125.1335072,808,461,790
27 Apr 2022123.961021126.844528122.576149125.096687125.0966872,487,686,820
26 Apr 2022135.114807135.386429122.378860123.993683123.9936833,541,724,698
25 Apr 2022125.098022135.385345122.079514135.215118135.2151183,939,018,067
24 Apr 2022123.412415127.202995122.812767125.222160125.2221601,737,742,357
23 Apr 2022129.379425129.691757123.084312123.547394123.5473941,726,567,225
22 Apr 2022123.356026132.661041123.227135129.396973129.3969733,511,242,700
21 Apr 2022127.529152134.205505122.620811123.375984123.3759843,155,135,472
20 Apr 2022129.251205130.791946126.695183127.552353127.5523532,886,792,811
19 Apr 2022123.738892129.648682120.103806129.311462129.3114623,354,200,372
18 Apr 2022104.752884124.049896103.243042123.795914123.7959144,254,969,000
17 Apr 2022109.551384111.442589104.530457104.728653104.7286531,444,824,497
16 Apr 2022108.667725110.549820108.338440109.564667109.5646671,106,883,979
15 Apr 2022110.229942111.605133107.425804108.668655108.6686551,694,021,028
14 Apr 2022117.741806120.240959107.656578110.213684110.2136842,638,575,298
13 Apr 2022113.381218117.954514111.293449117.628853117.6288532,476,061,305
12 Apr 2022111.186104117.985779109.783531113.365875113.3658753,217,269,536
11 Apr 2022123.985123123.985123109.404572111.123085111.1230854,546,393,993
10 Apr 2022130.543579130.635895124.279060124.341393124.3413931,965,317,180
09 Apr 2022126.755173130.585464124.184395130.585464130.5854642,524,378,037
08 Apr 2022138.508530142.393463125.669662126.770805126.7708054,195,627,190
07 Apr 2022143.779007145.708694134.829315138.480759138.4807593,378,717,985
06 Apr 2022153.102905155.665695140.550674143.735641143.7356414,745,592,420
05 Apr 2022154.335724156.156403150.499237153.076248153.0762483,267,496,380
04 Apr 2022150.967712155.457718145.372253154.322144154.3221443,355,501,441
03 Apr 2022153.718552157.411667149.204514151.046738151.0467382,898,386,885
02 Apr 2022141.095688156.237518141.011139153.786575153.7865753,919,125,931
01 Apr 2022137.541428144.031158132.455276141.033783141.0337832,916,284,849
31 Mar 2022141.307205145.022964136.093231137.495880137.4958802,732,701,528
30 Mar 2022145.025620147.774384138.683533141.329010141.3290103,502,774,432
29 Mar 2022129.752014145.944244129.685608145.037216145.0372165,635,263,989
28 Mar 2022125.249008135.648102123.683029129.823517129.8235173,789,026,769
27 Mar 2022121.585350125.586678119.484756125.245369125.2453691,349,599,879
26 Mar 2022120.353951122.245949118.606354121.591164121.5911641,328,101,416
25 Mar 2022124.959763126.006805118.696915120.349907120.3499072,136,706,343
24 Mar 2022126.560654128.070068122.826935124.976807124.9768072,618,133,722
23 Mar 2022124.656174128.735672123.869812126.582291126.5822912,330,102,368
22 Mar 2022129.701828130.262360123.746155124.631386124.6313862,678,030,607
21 Mar 2022122.175667131.981277122.105751129.738449129.7384493,869,396,069
20 Mar 2022124.060638127.175224121.417023122.181740122.1817402,488,120,819
19 Mar 2022119.296608125.775673117.972404124.044510124.0445103,004,131,591
18 Mar 2022117.720619119.378464112.286171119.338745119.3387453,400,154,981
17 Mar 2022122.461365122.974548117.500992117.748810117.7488102,501,080,900
16 Mar 2022123.280937124.019211119.252060122.488312122.4883124,293,385,900
15 Mar 2022131.787582132.519836122.440575123.274155123.2741553,984,886,381
14 Mar 2022120.053635131.769012119.179016131.769012131.7690124,823,831,892
13 Mar 2022118.112175126.721497117.735397120.087311120.0873113,477,866,055
12 Mar 2022121.041946126.664711118.136993118.145035118.1450353,114,412,962
11 Mar 2022137.936264137.936264120.949608120.996552120.9965526,680,997,057
10 Mar 2022135.826752141.279984127.316200137.915375137.9153757,909,781,552
09 Mar 2022117.642532142.739868117.132851135.916626135.9166268,253,709,651
08 Mar 2022106.352516119.312569105.935089117.643494117.6434944,493,115,161
07 Mar 2022107.031555113.643562103.629288106.347656106.3476564,230,475,042
06 Mar 2022118.596786119.628296106.589142106.995850106.9958503,690,357,670
05 Mar 2022113.061218119.923126109.386223118.585075118.5850753,949,547,210
04 Mar 2022123.195808127.031319112.973854112.973854112.9738545,148,806,500
03 Mar 2022126.397324128.413330118.921181123.111610123.1116104,433,973,077
02 Mar 2022123.331436132.687119121.895386126.296494126.2964946,446,537,961
01 Mar 2022125.594887129.811081118.723236123.309273123.3092736,421,064,547
28 Feb 2022101.028496127.24219598.142242125.552521125.5525216,898,597,648
27 Feb 2022107.902184108.93360999.463234101.091309101.0913094,326,316,177
26 Feb 2022101.251259109.906738100.228554107.934036107.9340364,367,103,804
25 Feb 202291.300354101.43206889.036598101.265984101.2659845,754,747,813
24 Feb 202282.49578991.39665270.35417991.32616491.3261648,585,695,962
23 Feb 202275.79320588.21683575.69093382.53061782.5306174,293,263,131
22 Feb 202269.81398076.49873467.58565575.80790775.8079073,199,476,645
21 Feb 202268.81243174.32100768.10427969.84133969.8413392,800,501,505
20 Feb 202270.31582670.61662366.17705568.83087968.8308791,523,810,215
19 Feb 202270.67379873.62943369.86179470.29897370.2989731,229,068,516
18 Feb 202269.93921771.78819368.44120070.70877170.7087711,761,331,565
17 Feb 202277.89936878.99565169.88182869.92384369.9238431,621,774,192
16 Feb 202279.47310681.09093576.81781077.94028577.9402851,339,239,929
15 Feb 202275.51420679.70538375.44753379.46790379.4679031,561,230,495
14 Feb 202272.44764776.45906172.21151075.50531875.5053181,665,803,073
13 Feb 202272.87836575.21756071.60528672.49889472.4988941,231,109,276
12 Feb 202270.61872975.06207369.48307872.87028572.8702851,740,873,005
11 Feb 202272.90908176.47921070.08639570.61496070.6149602,338,003,235
10 Feb 202279.89295280.15950072.72729572.85379072.8537902,821,536,385
09 Feb 202280.14201480.55670276.31773479.82296879.8229681,907,537,614
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...