Luna by Virtuals
LUNA
Rank #1441
$0.0144
Updated 27 days ago
Market Cap
$14.38M
24h Volume
$614.89K
Avg Volume (6m)
$509.40K
24h High/Low
$0.0145
$0.0125
$0.0125
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Base Ecosystem
Meme
Binance Alpha Spotlight
Virtuals Protocol Ecosystem
AI Meme
Chains
Solana
9se6kma7LeGcQWyRB...
Base
0x55cd6469f597452...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0144 | $0.0145 | $0.0125 | $0.0144 | $614.89K | $14.38M |
| Dec 2, 2025 | $0.0123 | $0.0138 | $0.0120 | $0.0133 | $537.62K | $12.72M |
| Dec 1, 2025 | $0.0143 | $0.0143 | $0.0121 | $0.0123 | $500.91K | $12.58M |
| Nov 30, 2025 | $0.0145 | $0.0146 | $0.0139 | $0.0144 | $457.30K | $14.28M |
| Nov 29, 2025 | $0.0135 | $0.0145 | $0.0134 | $0.0145 | $445.17K | $13.87M |
| Nov 28, 2025 | $0.0135 | $0.0139 | $0.0129 | $0.0136 | $497.24K | $13.43M |
| Nov 27, 2025 | $0.0129 | $0.0139 | $0.0129 | $0.0135 | $529.61K | $13.50M |
| Nov 26, 2025 | $0.0112 | $0.0127 | $0.0111 | $0.0127 | $307.36K | $11.61M |
| Nov 25, 2025 | $0.0106 | $0.0112 | $0.0105 | $0.0112 | $250.27K | $10.83M |
| Nov 24, 2025 | $0.0103 | $0.0109 | $0.0100 | $0.0106 | $208.74K | $10.38M |
| Nov 23, 2025 | $0.0102 | $0.0111 | $0.0102 | $0.0106 | $210.38K | $10.67M |
| Nov 22, 2025 | $0.0106 | $0.0107 | $0.0101 | $0.0104 | $218.27K | $10.32M |
| Nov 21, 2025 | $0.0119 | $0.0119 | $0.0104 | $0.0104 | $257.25K | $11.08M |
| Nov 20, 2025 | $0.0135 | $0.0138 | $0.0118 | $0.0122 | $284.52K | $13.03M |
| Nov 19, 2025 | $0.0135 | $0.0135 | $0.0121 | $0.0131 | $344.58K | $12.96M |
| Nov 18, 2025 | $0.0138 | $0.0139 | $0.0127 | $0.0134 | $396.54K | $13.37M |
| Nov 17, 2025 | $0.0145 | $0.0150 | $0.0138 | $0.0139 | $381.17K | $14.51M |
| Nov 16, 2025 | $0.0157 | $0.0163 | $0.0142 | $0.0143 | $336.00K | $15.36M |
| Nov 15, 2025 | $0.0160 | $0.0162 | $0.0153 | $0.0156 | $396.50K | $15.76M |
| Nov 14, 2025 | $0.0186 | $0.0186 | $0.0162 | $0.0162 | $632.15K | $17.57M |
| Nov 13, 2025 | $0.0198 | $0.0218 | $0.0176 | $0.0185 | $2.34M | $19.86M |
| Nov 12, 2025 | $0.0154 | $0.0244 | $0.0151 | $0.0200 | $2.40M | $18.66M |
| Nov 11, 2025 | $0.0160 | $0.0162 | $0.0148 | $0.0160 | $1.23M | $15.98M |
| Nov 10, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $278.72K | $13.82M |
| Nov 9, 2025 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | $299.95K | $13.15M |
| Nov 8, 2025 | $0.0144 | $0.0144 | $0.0144 | $0.0144 | $426.57K | $14.18M |
| Nov 7, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $348.38K | $11.52M |
| Nov 6, 2025 | $0.0130 | $0.0130 | $0.0130 | $0.0130 | $401.15K | $13.01M |
| Nov 5, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $437.32K | $12.17M |
| Nov 4, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $233.05K | $12.26M |
| Nov 3, 2025 | $0.0142 | $0.0142 | $0.0142 | $0.0142 | $348.25K | $14.14M |
| Nov 2, 2025 | $0.0152 | $0.0152 | $0.0152 | $0.0152 | $586.36K | $15.27M |
| Nov 1, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $222.67K | $11.82M |
| Oct 31, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $983.69K | $11.30M |
| Oct 30, 2025 | $0.0136 | $0.0136 | $0.0136 | $0.0136 | $892.69K | $13.60M |
| Oct 29, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $564.37K | $13.48M |
| Oct 28, 2025 | $0.0128 | $0.0128 | $0.0128 | $0.0128 | $612.92K | $12.83M |
| Oct 27, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $511.23K | $13.50M |
| Oct 26, 2025 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $1.59M | $12.45M |
| Oct 25, 2025 | $0.00910169 | $0.00910169 | $0.00910169 | $0.00910169 | $427.34K | $9.05M |
| Oct 24, 2025 | $0.00745191 | $0.00745191 | $0.00745191 | $0.00745191 | $98.48K | $7.42M |
| Oct 23, 2025 | $0.00692441 | $0.00692441 | $0.00692441 | $0.00692441 | $101.60K | $6.92M |
| Oct 22, 2025 | $0.00725328 | $0.00725328 | $0.00725328 | $0.00725328 | $109.13K | $7.25M |
| Oct 21, 2025 | $0.00749838 | $0.00749838 | $0.00749838 | $0.00749838 | $145.73K | $7.50M |
| Oct 20, 2025 | $0.00713224 | $0.00713224 | $0.00713224 | $0.00713224 | $96.63K | $7.15M |
| Oct 19, 2025 | $0.00682226 | $0.00682226 | $0.00682226 | $0.00682226 | $297.08K | $6.83M |
| Oct 18, 2025 | $0.00674144 | $0.00674144 | $0.00674144 | $0.00674144 | $232.23K | $6.76M |
| Oct 17, 2025 | $0.00701721 | $0.00701721 | $0.00701721 | $0.00701721 | $184.24K | $7.01M |
| Oct 16, 2025 | $0.00720062 | $0.00720062 | $0.00720062 | $0.00720062 | $86.67K | $7.20M |
| Oct 15, 2025 | $0.00753947 | $0.00753947 | $0.00753947 | $0.00753947 | $122.27K | $7.55M |
| Oct 14, 2025 | $0.00820224 | $0.00820224 | $0.00820224 | $0.00820224 | $149.72K | $8.19M |
| Oct 13, 2025 | $0.00744183 | $0.00744183 | $0.00744183 | $0.00744183 | $116.77K | $7.44M |
| Oct 12, 2025 | $0.00688263 | $0.00688263 | $0.00688263 | $0.00688263 | $163.19K | $6.88M |
| Oct 11, 2025 | $0.00728395 | $0.00728395 | $0.00728395 | $0.00728395 | $167.50K | $7.14M |
| Oct 10, 2025 | $0.00995019 | $0.00995019 | $0.00995019 | $0.00995019 | $124.34K | $9.92M |
| Oct 9, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $111.57K | $10.80M |
| Oct 8, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $123.80K | $10.50M |
| Oct 7, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $507.94K | $11.19M |
| Oct 6, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $121.63K | $10.33M |
| Oct 5, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $114.74K | $10.56M |
| Oct 4, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $203.18K | $10.93M |
| Oct 3, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $141.04K | $11.07M |
| Oct 2, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $73.55K | $10.37M |
| Oct 1, 2025 | $0.00959900 | $0.00959900 | $0.00959900 | $0.00959900 | $84.90K | $9.60M |
| Sep 30, 2025 | $0.00940598 | $0.00940598 | $0.00940598 | $0.00940598 | $47.64K | $9.40M |
| Sep 29, 2025 | $0.00941948 | $0.00941948 | $0.00941948 | $0.00941948 | $43.78K | $9.42M |
| Sep 28, 2025 | $0.00926359 | $0.00926359 | $0.00926359 | $0.00926359 | $13.32K | $9.26M |
| Sep 27, 2025 | $0.00944439 | $0.00944439 | $0.00944439 | $0.00944439 | $32.96K | $9.44M |
| Sep 26, 2025 | $0.00909144 | $0.00909144 | $0.00909144 | $0.00909144 | $128.82K | $9.09M |
| Sep 25, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $28.05K | $10.38M |
| Sep 24, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $53.32K | $10.48M |
| Sep 23, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $79.41K | $10.82M |
| Sep 22, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $78.66K | $11.87M |
| Sep 21, 2025 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $144.64K | $12.36M |
| Sep 20, 2025 | $0.0128 | $0.0128 | $0.0128 | $0.0128 | $94.02K | $12.72M |
| Sep 19, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $120.23K | $13.82M |
| Sep 18, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $138.85K | $13.77M |
| Sep 17, 2025 | $0.0128 | $0.0128 | $0.0128 | $0.0128 | $192.83K | $12.77M |
| Sep 16, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $210.44K | $12.94M |
| Sep 15, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $250.49K | $13.68M |
| Sep 14, 2025 | $0.0150 | $0.0150 | $0.0150 | $0.0150 | $247.09K | $14.98M |
| Sep 13, 2025 | $0.0146 | $0.0146 | $0.0146 | $0.0146 | $315.59K | $14.58M |
| Sep 12, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $213.05K | $13.73M |
| Sep 11, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $278.19K | $13.70M |
| Sep 10, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $225.44K | $13.72M |
| Sep 9, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $262.80K | $13.80M |
| Sep 8, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $154.76K | $12.61M |
| Sep 7, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $165.68K | $12.25M |
| Sep 6, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $217.16K | $12.09M |
| Sep 5, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $229.20K | $12.09M |
| Sep 4, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $159.38K | $13.13M |
| Sep 3, 2025 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $189.70K | $12.44M |
| Sep 2, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $190.95K | $12.21M |
| Sep 1, 2025 | $0.0128 | $0.0128 | $0.0128 | $0.0128 | $109.60K | $12.86M |
| Aug 31, 2025 | $0.0133 | $0.0133 | $0.0133 | $0.0133 | $147.33K | $13.32M |
| Aug 30, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $243.91K | $13.19M |
| Aug 29, 2025 | $0.0144 | $0.0144 | $0.0144 | $0.0144 | $241.03K | $14.39M |
| Aug 28, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $326.11K | $13.76M |
| Aug 27, 2025 | $0.0142 | $0.0142 | $0.0142 | $0.0142 | $302.45K | $14.15M |
| Aug 26, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $324.43K | $13.70M |
| Aug 25, 2025 | $0.0152 | $0.0152 | $0.0152 | $0.0152 | $239.85K | $15.25M |
| Aug 24, 2025 | $0.0159 | $0.0159 | $0.0159 | $0.0159 | $173.74K | $15.94M |
| Aug 23, 2025 | $0.0163 | $0.0163 | $0.0163 | $0.0163 | $292.70K | $16.28M |
| Aug 22, 2025 | $0.0144 | $0.0144 | $0.0144 | $0.0144 | $198.78K | $14.35M |
| Aug 21, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $251.37K | $15.45M |
| Aug 20, 2025 | $0.0145 | $0.0145 | $0.0145 | $0.0145 | $261.14K | $14.61M |
| Aug 19, 2025 | $0.0153 | $0.0153 | $0.0153 | $0.0153 | $204.70K | $15.32M |
| Aug 18, 2025 | $0.0167 | $0.0167 | $0.0167 | $0.0167 | $280.11K | $16.71M |
| Aug 17, 2025 | $0.0156 | $0.0156 | $0.0156 | $0.0156 | $159.10K | $15.59M |
| Aug 16, 2025 | $0.0155 | $0.0155 | $0.0155 | $0.0155 | $266.30K | $15.50M |
| Aug 15, 2025 | $0.0159 | $0.0159 | $0.0159 | $0.0159 | $292.66K | $15.89M |
| Aug 14, 2025 | $0.0186 | $0.0186 | $0.0186 | $0.0186 | $317.06K | $18.59M |
| Aug 13, 2025 | $0.0176 | $0.0176 | $0.0176 | $0.0176 | $287.15K | $17.68M |
| Aug 12, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $388.15K | $17.95M |
| Aug 11, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $360.23K | $19.98M |
| Aug 10, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $284.42K | $20.31M |
| Aug 9, 2025 | $0.0198 | $0.0198 | $0.0198 | $0.0198 | $296.86K | $19.83M |
| Aug 8, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $360.56K | $19.87M |
| Aug 7, 2025 | $0.0183 | $0.0183 | $0.0183 | $0.0183 | $267.91K | $18.31M |
| Aug 6, 2025 | $0.0183 | $0.0183 | $0.0183 | $0.0183 | $295.58K | $18.32M |
| Aug 5, 2025 | $0.0202 | $0.0202 | $0.0202 | $0.0202 | $377.67K | $20.16M |
| Aug 4, 2025 | $0.0194 | $0.0194 | $0.0194 | $0.0194 | $452.95K | $19.40M |
| Aug 3, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $466.29K | $17.98M |
| Aug 2, 2025 | $0.0189 | $0.0189 | $0.0189 | $0.0189 | $704.25K | $18.91M |
| Aug 1, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $611.84K | $20.78M |
| Jul 31, 2025 | $0.0228 | $0.0228 | $0.0228 | $0.0228 | $1.68M | $22.79M |
| Jul 30, 2025 | $0.0263 | $0.0263 | $0.0263 | $0.0263 | $5.05M | $26.19M |
| Jul 29, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $1.09M | $20.81M |
| Jul 28, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $700.26K | $22.47M |
| Jul 27, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $542.80K | $21.43M |
| Jul 26, 2025 | $0.0202 | $0.0202 | $0.0202 | $0.0202 | $536.26K | $20.17M |
| Jul 25, 2025 | $0.0194 | $0.0194 | $0.0194 | $0.0194 | $577.52K | $19.53M |
| Jul 24, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $571.78K | $22.31M |
| Jul 23, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $729.33K | $25.04M |
| Jul 22, 2025 | $0.0256 | $0.0256 | $0.0256 | $0.0256 | $1.03M | $25.81M |
| Jul 21, 2025 | $0.0270 | $0.0270 | $0.0270 | $0.0270 | $700.53K | $26.96M |
| Jul 20, 2025 | $0.0259 | $0.0259 | $0.0259 | $0.0259 | $850.87K | $25.91M |
| Jul 19, 2025 | $0.0248 | $0.0248 | $0.0248 | $0.0248 | $2.24M | $24.72M |
| Jul 18, 2025 | $0.0276 | $0.0276 | $0.0276 | $0.0276 | $7.00M | $27.63M |
| Jul 17, 2025 | $0.0186 | $0.0186 | $0.0186 | $0.0186 | $605.33K | $18.67M |
| Jul 16, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $699.35K | $17.16M |
| Jul 15, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $830.07K | $17.23M |
| Jul 14, 2025 | $0.0182 | $0.0182 | $0.0182 | $0.0182 | $504.28K | $18.21M |
| Jul 13, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $606.74K | $18.36M |
| Jul 12, 2025 | $0.0188 | $0.0188 | $0.0188 | $0.0188 | $809.24K | $18.82M |
| Jul 11, 2025 | $0.0194 | $0.0194 | $0.0194 | $0.0194 | $1.75M | $19.40M |
| Jul 10, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $460.41K | $17.20M |
| Jul 9, 2025 | $0.0162 | $0.0162 | $0.0162 | $0.0162 | $434.02K | $16.15M |
| Jul 8, 2025 | $0.0165 | $0.0165 | $0.0165 | $0.0165 | $519.41K | $16.55M |
| Jul 7, 2025 | $0.0175 | $0.0175 | $0.0175 | $0.0175 | $359.15K | $17.47M |
| Jul 6, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $348.62K | $17.16M |
| Jul 5, 2025 | $0.0174 | $0.0174 | $0.0174 | $0.0174 | $329.32K | $17.43M |
| Jul 4, 2025 | $0.0189 | $0.0189 | $0.0189 | $0.0189 | $491.30K | $18.82M |
| Jul 3, 2025 | $0.0178 | $0.0178 | $0.0178 | $0.0178 | $2.51M | $17.81M |
| Jul 2, 2025 | $0.0155 | $0.0155 | $0.0155 | $0.0155 | $1.92M | $15.50M |
| Jul 1, 2025 | $0.0166 | $0.0166 | $0.0166 | $0.0166 | $1.43M | $16.69M |
| Jun 30, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $1.16M | $17.88M |