LUNA
排名 621
Other digital asset
Terra
$0.0448
+1.47% 24H
-4.30% 7D
市值
市值
$31.81M
0.00% 占市场
完全稀释
完全稀释
$53.18M
+67.15% 高于市值
成交量，24h
成交量，24h
$2.51M
7.89% 占市值
流通中
流通中
709.98M LUNA
无固定上限
距历史高点
距历史高点
-99.76%
高点于 28 May 2022
波动率，30d
波动率，30d
90.3%
由每日波动年化计算
最近 400 条每日观测数据列示如下。下载文件包含我们持有的全部观测记录。 3220 每日存储的观测数据
| 日期 | 价格 | 市值 | 成交量 |
|---|---|---|---|
| 2026-09-02 | $0.0451 | — | — |
| 2026-09-01 | $0.0439 | — | — |
| 2026-08-31 | $0.0442 | — | — |
| 2026-08-30 | $0.0435 | — | — |
| 2026-08-29 | $0.0456 | — | — |
| 2026-08-28 | $0.0455 | — | — |
| 2026-08-27 | $0.0472 | — | — |
| 2026-08-26 | $0.0473 | — | — |
| 2026-08-25 | $0.0466 | — | — |
| 2026-08-24 | $0.0466 | — | — |
| 2026-08-23 | $0.0488 | — | — |
| 2026-08-22 | $0.0480 | — | — |
| 2026-08-21 | $0.0499 | — | — |
| 2026-08-20 | $0.0463 | — | — |
| 2026-08-19 | $0.0443 | — | — |
| 2026-08-18 | $0.0423 | — | — |
| 2026-08-17 | $0.0423 | — | — |
| 2026-08-16 | $0.0418 | — | — |
| 2026-08-15 | $0.0434 | — | — |
| 2026-08-14 | $0.0424 | — | — |
| 2026-08-13 | $0.0427 | — | — |
| 2026-08-12 | $0.0430 | — | — |
| 2026-08-11 | $0.0490 | — | — |
| 2026-08-10 | $0.0490 | — | — |
| 2026-08-09 | $0.0416 | — | — |
| 2026-08-08 | $0.0422 | — | — |
| 2026-08-07 | $0.0410 | — | — |
| 2026-08-06 | $0.0417 | — | — |
| 2026-08-05 | $0.0410 | — | — |
| 2026-08-04 | $0.0408 | — | — |
| 2026-08-03 | $0.0408 | — | — |
| 2026-08-02 | $0.0415 | — | — |
| 2026-08-01 | $0.000049 | — | — |
| 2026-07-31 | $0.0407 | — | — |
| 2026-07-30 | $0.0413 | — | — |
| 2026-07-29 | $0.0403 | — | — |
| 2026-07-28 | $0.0408 | — | — |
| 2026-07-27 | $0.0408 | — | — |
| 2026-07-26 | $0.0436 | — | — |
| 2026-07-25 | $0.0430 | — | — |
| 2026-07-24 | $0.0429 | — | — |
| 2026-07-23 | $0.0435 | — | — |
| 2026-07-22 | $0.0456 | — | — |
| 2026-07-21 | $0.0461 | — | — |
| 2026-07-20 | $0.0461 | — | — |
| 2026-07-19 | $0.0456 | — | — |
| 2026-07-18 | $0.0463 | — | — |
| 2026-07-17 | $0.0460 | — | — |
| 2026-07-16 | $0.0461 | — | — |
| 2026-07-15 | $0.0477 | — | — |
| 2026-07-14 | $0.0477 | — | — |
| 2026-07-13 | $0.0477 | — | — |
| 2026-07-12 | $0.0476 | — | — |
| 2026-07-11 | $0.0488 | — | — |
| 2026-07-10 | $0.0488 | — | — |
| 2026-07-09 | $0.0484 | — | — |
| 2026-07-08 | $0.0477 | — | — |
| 2026-07-07 | $0.0507 | — | — |
| 2026-07-06 | $0.0507 | — | — |
| 2026-07-05 | $0.0493 | — | — |
| 2026-07-04 | $0.0502 | — | — |
| 2026-07-03 | $0.0502 | — | — |
| 2026-07-02 | $0.0479 | — | — |
| 2026-07-01 | $0.0464 | — | — |
| 2026-06-30 | $0.0460 | — | — |
| 2026-06-29 | $0.0460 | — | — |
| 2026-06-28 | $0.000061 | — | — |
| 2026-06-27 | $0.0481 | — | — |
| 2026-06-26 | $0.0499 | — | — |
| 2026-06-25 | $0.0479 | — | — |
| 2026-06-24 | $0.0482 | — | — |
| 2026-06-23 | $0.0494 | — | — |
| 2026-06-22 | $0.0494 | — | — |
| 2026-06-21 | $0.0516 | — | — |
| 2026-06-20 | $0.0518 | — | — |
| 2026-06-19 | $0.0513 | — | — |
| 2026-06-18 | $0.0518 | — | — |
| 2026-06-17 | $0.0531 | — | — |
| 2026-06-16 | $0.0542 | — | — |
| 2026-06-15 | $0.0542 | — | — |
| 2026-06-14 | $0.0526 | — | — |
| 2026-06-13 | $0.0522 | — | — |
| 2026-06-12 | $0.0520 | — | — |
| 2026-06-11 | $0.0516 | — | — |
| 2026-06-10 | $0.0503 | — | — |
| 2026-06-09 | $0.0521 | — | — |
| 2026-06-08 | $0.0521 | — | — |
| 2026-06-07 | $0.0514 | — | — |
| 2026-06-06 | $0.0496 | — | — |
| 2026-06-05 | $0.0500 | — | — |
| 2026-06-04 | $0.0536 | — | — |
| 2026-06-03 | $0.0567 | — | — |
| 2026-06-02 | $0.0557 | — | — |
| 2026-06-01 | $0.0557 | — | — |
| 2026-05-31 | $0.0621 | — | — |
| 2026-05-30 | $0.0601 | — | — |
| 2026-05-29 | $0.0598 | — | — |
| 2026-05-28 | $0.0595 | — | — |
| 2026-05-27 | $0.0612 | — | — |
| 2026-05-26 | $0.0634 | — | — |
| 2026-05-25 | $0.0634 | — | — |
| 2026-05-24 | $0.0609 | — | — |
| 2026-05-23 | $0.0633 | — | — |
| 2026-05-22 | $0.0617 | — | — |
| 2026-05-21 | $0.0645 | — | — |
| 2026-05-20 | $0.0637 | — | — |
| 2026-05-19 | $0.0620 | — | — |
| 2026-05-18 | $0.0620 | — | — |
| 2026-05-17 | $0.0626 | — | — |
| 2026-05-16 | $0.0683 | — | — |
| 2026-05-15 | $0.0655 | — | — |
| 2026-05-14 | $0.0676 | — | — |
| 2026-05-13 | $0.0671 | — | — |
| 2026-05-12 | $0.0699 | — | — |
| 2026-05-11 | $0.0699 | — | — |
| 2026-05-10 | $0.0715 | — | — |
| 2026-05-09 | $0.0702 | — | — |
| 2026-05-08 | $0.0713 | — | — |
| 2026-05-07 | $0.0691 | — | — |
| 2026-05-06 | $0.0711 | — | — |
| 2026-05-05 | $0.0751 | — | — |
| 2026-05-04 | $0.0751 | — | — |
| 2026-05-03 | $0.0699 | — | — |
| 2026-05-02 | $0.0744 | — | — |
| 2026-05-01 | $0.0663 | — | — |
| 2026-04-30 | $0.0694 | — | — |
| 2026-04-29 | $0.0637 | — | — |
| 2026-04-28 | $0.0651 | — | — |
| 2026-04-27 | $0.0651 | — | — |
| 2026-04-26 | $0.0659 | — | — |
| 2026-04-25 | $0.0608 | — | — |
| 2026-04-24 | $0.0625 | — | — |
| 2026-04-23 | $0.0622 | — | — |
| 2026-04-22 | $0.0582 | — | — |
| 2026-04-21 | $0.0582 | — | — |
| 2026-04-20 | $0.0582 | — | — |
| 2026-04-19 | $0.000042 | — | — |
| 2026-04-18 | $0.0581 | — | — |
| 2026-04-17 | $0.0616 | — | — |
| 2026-04-16 | $0.0604 | — | — |
| 2026-04-15 | $0.0563 | — | — |
| 2026-04-14 | $0.0547 | — | — |
| 2026-04-13 | $0.0547 | — | — |
| 2026-04-12 | $0.0539 | — | — |
| 2026-04-11 | $0.0562 | — | — |
| 2026-04-10 | $0.0567 | — | — |
| 2026-04-09 | $0.0549 | — | — |
| 2026-04-08 | $0.0549 | — | — |
| 2026-04-07 | $0.0554 | — | — |
| 2026-04-06 | $0.0554 | — | — |
| 2026-04-05 | $0.0555 | — | — |
| 2026-04-04 | $0.0548 | — | — |
| 2026-04-03 | $0.0559 | — | — |
| 2026-04-02 | $0.0537 | — | — |
| 2026-04-01 | $0.0554 | — | — |
| 2026-03-31 | $0.0551 | — | — |
| 2026-03-30 | $0.0551 | — | — |
| 2026-03-29 | $0.0547 | — | — |
| 2026-03-28 | $0.0564 | — | — |
| 2026-03-27 | $0.0565 | — | — |
| 2026-03-26 | $0.0590 | — | — |
| 2026-03-25 | $0.0602 | — | — |
| 2026-03-24 | $0.0606 | — | — |
| 2026-03-23 | $0.0606 | — | — |
| 2026-03-22 | $0.0588 | — | — |
| 2026-03-21 | $0.0607 | — | — |
| 2026-03-20 | $0.0621 | — | — |
| 2026-03-19 | $0.0615 | — | — |
| 2026-03-18 | $0.0620 | — | — |
| 2026-03-17 | $0.0638 | — | — |
| 2026-03-16 | $0.0638 | — | — |
| 2026-03-15 | $0.0625 | — | — |
| 2026-03-14 | $0.0623 | — | — |
| 2026-03-13 | $0.0638 | — | — |
| 2026-03-12 | $0.0635 | — | — |
| 2026-03-11 | $0.0631 | — | — |
| 2026-03-10 | $0.0629 | — | — |
| 2026-03-09 | $0.0629 | — | — |
| 2026-03-08 | $0.0635 | — | — |
| 2026-03-07 | $0.0601 | — | — |
| 2026-03-06 | $0.0629 | — | — |
| 2026-03-05 | $0.0642 | — | — |
| 2026-03-04 | $0.0654 | — | — |
| 2026-03-03 | $0.0631 | — | — |
| 2026-03-02 | $0.0631 | — | — |
| 2026-03-01 | $0.0624 | — | — |
| 2026-02-28 | $0.0663 | — | — |
| 2026-02-27 | $0.0684 | — | — |
| 2026-02-26 | $0.0637 | — | — |
| 2026-02-25 | $0.0634 | — | — |
| 2026-02-24 | $0.0606 | — | — |
| 2026-02-23 | $0.0606 | — | — |
| 2026-02-22 | $0.0616 | — | — |
| 2026-02-21 | $0.0639 | — | — |
| 2026-02-20 | $0.0651 | — | — |
| 2026-02-19 | $0.0657 | — | — |
| 2026-02-18 | $0.0684 | — | — |
| 2026-02-17 | $0.0649 | — | — |
| 2026-02-16 | $0.0649 | — | — |
| 2026-02-15 | $0.0681 | — | — |
| 2026-02-14 | $0.0648 | — | — |
| 2026-02-13 | $0.0627 | — | — |
| 2026-02-12 | $0.0599 | — | — |
| 2026-02-11 | $0.0602 | — | — |
| 2026-02-10 | $0.0607 | — | — |
| 2026-02-09 | $0.0607 | — | — |
| 2026-02-08 | $0.0625 | — | — |
| 2026-02-07 | $0.0640 | — | — |
| 2026-02-06 | $0.0640 | — | — |
| 2026-02-05 | $0.0578 | — | — |
| 2026-02-04 | $0.0658 | — | — |
| 2026-02-03 | $0.0658 | — | — |
| 2026-02-02 | $0.0658 | — | — |
| 2026-02-01 | $0.0661 | — | — |
| 2026-01-31 | $0.0662 | — | — |
| 2026-01-30 | $0.0764 | — | — |
| 2026-01-29 | $0.0740 | — | — |
| 2026-01-28 | $0.0786 | — | — |
| 2026-01-27 | $0.0790 | — | — |
| 2026-01-26 | $0.0790 | — | — |
| 2026-01-25 | $0.0753 | — | — |
| 2026-01-24 | $0.0807 | — | — |
| 2026-01-23 | $0.0791 | — | — |
| 2026-01-22 | $0.0792 | — | — |
| 2026-01-21 | $0.0805 | — | — |
| 2026-01-20 | $0.0784 | — | — |
| 2026-01-19 | $0.0784 | — | — |
| 2026-01-18 | $0.0847 | — | — |
| 2026-01-17 | $0.0890 | — | — |
| 2026-01-16 | $0.0902 | — | — |
| 2026-01-15 | $0.0876 | — | — |
| 2026-01-14 | $0.0910 | — | — |
| 2026-01-13 | $0.0910 | — | — |
| 2026-01-12 | $0.0910 | — | — |
| 2026-01-11 | $0.0879 | — | — |
| 2026-01-10 | $0.0906 | — | — |
| 2026-01-09 | $0.0911 | — | — |
| 2026-01-08 | $0.0910 | — | — |
| 2026-01-07 | $0.0914 | — | — |
| 2026-01-06 | $0.0960 | — | — |
| 2026-01-05 | $0.0960 | — | — |
| 2026-01-04 | $0.0964 | — | — |
| 2026-01-03 | $0.0963 | — | — |
| 2026-01-02 | $0.0956 | — | — |
| 2026-01-01 | $0.0944 | — | — |
| 2025-12-31 | $0.0952 | — | — |
| 2025-12-30 | $0.0927 | — | — |
| 2025-12-29 | $0.0927 | — | — |
| 2025-12-28 | $0.0991 | — | — |
| 2025-12-27 | $0.1036 | — | — |
| 2025-12-26 | $0.1029 | — | — |
| 2025-12-25 | $0.1050 | — | — |
| 2025-12-24 | $0.1055 | — | — |
| 2025-12-23 | $0.1075 | — | — |
| 2025-12-22 | $0.1075 | — | — |
| 2025-12-21 | $0.1169 | — | — |
| 2025-12-20 | $0.1066 | — | — |
| 2025-12-19 | $0.1115 | — | — |
| 2025-12-18 | $0.1073 | — | — |
| 2025-12-17 | $0.1171 | — | — |
| 2025-12-16 | $0.1299 | — | — |
| 2025-12-15 | $0.1299 | — | — |
| 2025-12-14 | $0.1586 | — | — |
| 2025-12-13 | $0.1707 | — | — |
| 2025-12-12 | $0.1826 | — | — |
| 2025-12-11 | $0.1789 | — | — |
| 2025-12-10 | $0.1978 | — | — |
| 2025-12-09 | $0.1571 | — | — |
| 2025-12-08 | $0.1571 | — | — |
| 2025-12-07 | $0.1003 | — | — |
| 2025-12-06 | $0.1331 | — | — |
| 2025-12-05 | $0.1008 | — | — |
| 2025-12-04 | $0.0742 | — | — |
| 2025-12-03 | $0.0729 | — | — |
| 2025-12-02 | $0.0712 | — | — |
| 2025-12-01 | $0.0712 | — | — |
| 2025-11-30 | $0.0724 | — | — |
| 2025-11-29 | $0.0728 | — | — |
| 2025-11-28 | $0.0739 | — | — |
| 2025-11-27 | $0.0748 | — | — |
| 2025-11-26 | $0.0746 | — | — |
| 2025-11-25 | $0.0733 | — | — |
| 2025-11-24 | $0.0733 | — | — |
| 2025-11-23 | $0.0723 | — | — |
| 2025-11-22 | $0.0716 | — | — |
| 2025-11-21 | $0.0716 | — | — |
| 2025-11-20 | $0.0725 | — | — |
| 2025-11-19 | $0.0747 | — | — |
| 2025-11-18 | $0.0780 | — | — |
| 2025-11-17 | $0.0780 | — | — |
| 2025-11-16 | $0.0781 | — | — |
| 2025-11-15 | $0.0809 | — | — |
| 2025-11-14 | $0.0788 | — | — |
| 2025-11-13 | $0.0817 | — | — |
| 2025-11-12 | $0.0854 | — | — |
| 2025-11-11 | $0.0860 | — | — |
| 2025-11-10 | $0.0860 | — | — |
| 2025-11-09 | $0.0902 | — | — |
| 2025-11-08 | $0.0902 | — | — |
| 2025-11-07 | $0.0911 | — | — |
| 2025-11-06 | $0.0808 | — | — |
| 2025-11-05 | $0.0815 | — | — |
| 2025-11-04 | $0.0798 | — | — |
| 2025-11-03 | $0.0798 | — | — |
| 2025-11-02 | $0.0935 | — | — |
| 2025-11-01 | $0.0944 | — | — |
| 2025-10-31 | $0.0934 | — | — |
| 2025-10-30 | $0.0921 | — | — |
| 2025-10-29 | $0.0966 | — | — |
| 2025-10-28 | $0.0966 | — | — |
| 2025-10-27 | $0.0966 | — | — |
| 2025-10-26 | $0.1019 | — | — |
| 2025-10-25 | $0.1004 | — | — |
| 2025-10-24 | $0.1007 | — | — |
| 2025-10-23 | $0.0993 | — | — |
| 2025-10-22 | $0.0977 | — | — |
| 2025-10-21 | $0.0990 | — | — |
| 2025-10-20 | $0.0990 | — | — |
| 2025-10-19 | $0.0989 | — | — |
| 2025-10-18 | $0.0982 | — | — |
| 2025-10-17 | $0.0979 | — | — |
| 2025-10-16 | $0.0980 | — | — |
| 2025-10-15 | $0.0999 | — | — |
| 2025-10-14 | $0.1021 | — | — |
| 2025-10-13 | $0.1021 | — | — |
| 2025-10-12 | $0.1009 | — | — |
| 2025-10-11 | $0.0895 | — | — |
| 2025-10-10 | $0.0891 | — | — |
| 2025-10-09 | $0.1349 | — | — |
| 2025-10-08 | $0.1380 | — | — |
| 2025-10-07 | $0.1342 | — | — |
| 2025-10-06 | $0.1342 | — | — |
| 2025-10-05 | $0.1386 | — | — |
| 2025-10-04 | $0.1412 | — | — |
| 2025-10-03 | $0.1450 | — | — |
| 2025-10-02 | $0.1451 | — | — |
| 2025-10-01 | $0.1420 | — | — |
| 2025-09-30 | $0.1375 | — | — |
| 2025-09-29 | $0.1375 | — | — |
| 2025-09-28 | $0.1413 | — | — |
| 2025-09-27 | $0.1392 | — | — |
| 2025-09-26 | $0.1389 | — | — |
| 2025-09-25 | $0.1318 | — | — |
| 2025-09-24 | $0.1409 | — | — |
| 2025-09-23 | $0.1408 | — | — |
| 2025-09-22 | $0.1408 | — | — |
| 2025-09-21 | $0.1549 | — | — |
| 2025-09-20 | $0.1558 | — | — |
| 2025-09-19 | $0.1544 | — | — |
| 2025-09-18 | $0.1630 | — | — |
| 2025-09-17 | $0.1524 | — | — |
| 2025-09-16 | $0.1500 | — | — |
| 2025-09-15 | $0.1500 | — | — |
| 2025-09-14 | $0.1528 | — | — |
| 2025-09-13 | $0.1593 | — | — |
| 2025-09-12 | $0.1569 | — | — |
| 2025-09-11 | $0.1542 | — | — |
| 2025-09-10 | $0.1531 | — | — |
| 2025-09-09 | $0.1535 | — | — |
| 2025-09-08 | $0.1535 | — | — |
| 2025-09-07 | $0.1483 | — | — |
| 2025-09-06 | $0.1469 | — | — |
| 2025-09-05 | $0.1469 | — | — |
| 2025-09-04 | $0.1442 | — | — |
| 2025-09-03 | $0.1483 | — | — |
| 2025-09-02 | $0.1475 | — | — |
| 2025-09-01 | $0.1475 | — | — |
| 2025-08-31 | $0.1471 | — | — |
| 2025-08-30 | $0.1482 | — | — |
| 2025-08-29 | $0.1463 | — | — |
| 2025-08-28 | $0.1532 | — | — |
| 2025-08-27 | $0.1491 | — | — |
| 2025-08-26 | $0.1498 | — | — |
| 2025-08-25 | $0.1498 | — | — |
| 2025-08-24 | $0.1582 | — | — |
| 2025-08-23 | $0.1633 | — | — |
| 2025-08-22 | $0.1633 | — | — |
| 2025-08-21 | $0.1520 | — | — |
| 2025-08-20 | $0.1557 | — | — |
| 2025-08-19 | $0.1495 | — | — |
| 2025-08-18 | $0.1495 | — | — |
| 2025-08-17 | $0.1583 | — | — |
| 2025-08-16 | $0.1606 | — | — |
| 2025-08-15 | $0.1539 | — | — |
| 2025-08-14 | $0.1531 | — | — |
| 2025-08-13 | $0.1686 | — | — |
| 2025-08-12 | $0.1647 | — | — |
| 2025-08-11 | $0.1647 | — | — |
| 2025-08-10 | $0.1648 | — | — |
| 2025-08-09 | $0.1675 | — | — |
| 2025-08-08 | $0.1631 | — | — |
| 2025-08-07 | $0.1611 | — | — |
| 2025-08-06 | $0.1551 | — | — |
| 2025-08-05 | $0.1551 | — | — |
| 2025-08-04 | $0.1505 | — | — |
| 2025-08-03 | $0.1534 | — | — |
| 2025-08-02 | $0.1480 | — | — |
| 2025-08-01 | $0.1514 | — | — |
| 2025-07-31 | $0.1548 | — | — |
| 2025-07-30 | $0.1611 | — | — |