Terra
LUNA
Rank #639
$0.0716
Updated 25 days ago
Market Cap
$49.25M
24h Volume
$15.99M
Avg Volume (6m)
$15.85M
24h High/Low
$0.0729
$0.0680
$0.0680
Price Chart
Categories & Chains
Categories
Delphi Ventures Portfolio
Galaxy Digital Portfolio
Pantera Capital Portfolio
Alleged SEC Securities
Osmosis Ecosystem
Terra Ecosystem
YZi Labs (Prev. Binance Labs) Portfolio
DeFiance Capital Portfolio
OKX Ventures Portfolio
Chains
Osmosis
ibc/785AFEC6B3741...
Terra 2
uluna
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0716 | $0.0729 | $0.0680 | $0.0716 | $15.99M | $49.25M |
| Dec 2, 2025 | $0.0680 | $0.0717 | $0.0671 | $0.0715 | $11.42M | $47.48M |
| Dec 1, 2025 | $0.0724 | $0.0724 | $0.0663 | $0.0677 | $13.35M | $46.45M |
| Nov 30, 2025 | $0.0728 | $0.0735 | $0.0725 | $0.0731 | $9.20M | $50.22M |
| Nov 29, 2025 | $0.0739 | $0.0749 | $0.0729 | $0.0729 | $8.75M | $50.68M |
| Nov 28, 2025 | $0.0748 | $0.0749 | $0.0733 | $0.0741 | $9.48M | $51.05M |
| Nov 27, 2025 | $0.0745 | $0.0763 | $0.0742 | $0.0748 | $10.71M | $51.52M |
| Nov 26, 2025 | $0.0733 | $0.0748 | $0.0722 | $0.0747 | $10.16M | $50.39M |
| Nov 25, 2025 | $0.0735 | $0.0737 | $0.0719 | $0.0736 | $10.06M | $50.23M |
| Nov 24, 2025 | $0.0724 | $0.0743 | $0.0711 | $0.0736 | $14.35M | $49.94M |
| Nov 23, 2025 | $0.0717 | $0.0771 | $0.0711 | $0.0730 | $28.28M | $50.71M |
| Nov 22, 2025 | $0.0715 | $0.0767 | $0.0693 | $0.0722 | $17.02M | $48.73M |
| Nov 21, 2025 | $0.0725 | $0.0734 | $0.0678 | $0.0699 | $13.20M | $48.31M |
| Nov 20, 2025 | $0.0746 | $0.0768 | $0.0712 | $0.0737 | $11.45M | $51.29M |
| Nov 19, 2025 | $0.0780 | $0.0780 | $0.0712 | $0.0742 | $10.20M | $51.83M |
| Nov 18, 2025 | $0.0766 | $0.0786 | $0.0755 | $0.0782 | $28.11M | $53.07M |
| Nov 17, 2025 | $0.0781 | $0.0806 | $0.0749 | $0.0762 | $22.05M | $53.71M |
| Nov 16, 2025 | $0.0810 | $0.0815 | $0.0761 | $0.0776 | $15.06M | $54.60M |
| Nov 15, 2025 | $0.0788 | $0.0816 | $0.0788 | $0.0812 | $18.69M | $55.50M |
| Nov 14, 2025 | $0.0815 | $0.0815 | $0.0786 | $0.0800 | $28.84M | $55.19M |
| Nov 13, 2025 | $0.0853 | $0.0873 | $0.0790 | $0.0809 | $18.51M | $58.05M |
| Nov 12, 2025 | $0.0860 | $0.0902 | $0.0845 | $0.0866 | $16.44M | $60.02M |
| Nov 11, 2025 | $0.0886 | $0.0929 | $0.0877 | $0.0886 | $15.98M | $61.12M |
| Nov 10, 2025 | $0.0902 | $0.0902 | $0.0902 | $0.0902 | $13.91M | $62.00M |
| Nov 9, 2025 | $0.0902 | $0.0902 | $0.0902 | $0.0902 | $12.74M | $62.03M |
| Nov 8, 2025 | $0.0911 | $0.0911 | $0.0911 | $0.0911 | $25.96M | $62.68M |
| Nov 7, 2025 | $0.0807 | $0.0807 | $0.0807 | $0.0807 | $13.59M | $55.48M |
| Nov 6, 2025 | $0.0815 | $0.0815 | $0.0815 | $0.0815 | $14.30M | $56.14M |
| Nov 5, 2025 | $0.0798 | $0.0798 | $0.0798 | $0.0798 | $24.81M | $54.85M |
| Nov 4, 2025 | $0.0816 | $0.0816 | $0.0816 | $0.0816 | $21.20M | $56.13M |
| Nov 3, 2025 | $0.0934 | $0.0934 | $0.0934 | $0.0934 | $9.50M | $64.22M |
| Nov 2, 2025 | $0.0943 | $0.0943 | $0.0943 | $0.0943 | $9.36M | $64.79M |
| Nov 1, 2025 | $0.0936 | $0.0936 | $0.0936 | $0.0936 | $12.39M | $64.35M |
| Oct 31, 2025 | $0.0919 | $0.0919 | $0.0919 | $0.0919 | $16.08M | $63.19M |
| Oct 30, 2025 | $0.0965 | $0.0965 | $0.0965 | $0.0965 | $11.21M | $66.34M |
| Oct 29, 2025 | $0.0966 | $0.0966 | $0.0966 | $0.0966 | $11.37M | $66.43M |
| Oct 28, 2025 | $0.0984 | $0.0984 | $0.0984 | $0.0984 | $12.78M | $67.72M |
| Oct 27, 2025 | $0.1020 | $0.1020 | $0.1020 | $0.1020 | $8.82M | $70.23M |
| Oct 26, 2025 | $0.1005 | $0.1005 | $0.1005 | $0.1005 | $7.48M | $69.13M |
| Oct 25, 2025 | $0.1006 | $0.1006 | $0.1006 | $0.1006 | $9.84M | $69.21M |
| Oct 24, 2025 | $0.0993 | $0.0993 | $0.0993 | $0.0993 | $13.19M | $68.25M |
| Oct 23, 2025 | $0.0975 | $0.0975 | $0.0975 | $0.0975 | $19.48M | $67.00M |
| Oct 22, 2025 | $0.0990 | $0.0990 | $0.0990 | $0.0990 | $36.05M | $68.05M |
| Oct 21, 2025 | $0.0986 | $0.0986 | $0.0986 | $0.0986 | $11.71M | $67.86M |
| Oct 20, 2025 | $0.0989 | $0.0989 | $0.0989 | $0.0989 | $12.11M | $67.94M |
| Oct 19, 2025 | $0.0981 | $0.0981 | $0.0981 | $0.0981 | $13.16M | $67.47M |
| Oct 18, 2025 | $0.0981 | $0.0981 | $0.0981 | $0.0981 | $20.57M | $67.45M |
| Oct 17, 2025 | $0.0979 | $0.0979 | $0.0979 | $0.0979 | $40.41M | $67.36M |
| Oct 16, 2025 | $0.0998 | $0.0998 | $0.0998 | $0.0998 | $21.07M | $68.64M |
| Oct 15, 2025 | $0.1020 | $0.1020 | $0.1020 | $0.1020 | $26.34M | $70.15M |
| Oct 14, 2025 | $0.1068 | $0.1068 | $0.1068 | $0.1068 | $23.53M | $73.37M |
| Oct 13, 2025 | $0.1008 | $0.1008 | $0.1008 | $0.1008 | $21.84M | $69.32M |
| Oct 12, 2025 | $0.0896 | $0.0896 | $0.0896 | $0.0896 | $38.94M | $61.61M |
| Oct 11, 2025 | $0.0916 | $0.0916 | $0.0916 | $0.0916 | $58.44M | $63.49M |
| Oct 10, 2025 | $0.1350 | $0.1350 | $0.1350 | $0.1350 | $16.16M | $92.80M |
| Oct 9, 2025 | $0.1379 | $0.1379 | $0.1379 | $0.1379 | $16.97M | $94.85M |
| Oct 8, 2025 | $0.1341 | $0.1341 | $0.1341 | $0.1341 | $22.59M | $92.21M |
| Oct 7, 2025 | $0.1416 | $0.1416 | $0.1416 | $0.1416 | $20.07M | $97.41M |
| Oct 6, 2025 | $0.1386 | $0.1386 | $0.1386 | $0.1386 | $17.18M | $95.30M |
| Oct 5, 2025 | $0.1412 | $0.1412 | $0.1412 | $0.1412 | $10.07M | $97.18M |
| Oct 4, 2025 | $0.1450 | $0.1450 | $0.1450 | $0.1450 | $13.51M | $99.66M |
| Oct 3, 2025 | $0.1449 | $0.1449 | $0.1449 | $0.1449 | $18.08M | $99.58M |
| Oct 2, 2025 | $0.1420 | $0.1420 | $0.1420 | $0.1420 | $16.45M | $97.63M |
| Oct 1, 2025 | $0.1373 | $0.1373 | $0.1373 | $0.1373 | $14.26M | $94.35M |
| Sep 30, 2025 | $0.1394 | $0.1394 | $0.1394 | $0.1394 | $14.66M | $95.93M |
| Sep 29, 2025 | $0.1413 | $0.1413 | $0.1413 | $0.1413 | $10.34M | $97.15M |
| Sep 28, 2025 | $0.1394 | $0.1394 | $0.1394 | $0.1394 | $11.29M | $95.93M |
| Sep 27, 2025 | $0.1388 | $0.1388 | $0.1388 | $0.1388 | $15.79M | $95.42M |
| Sep 26, 2025 | $0.1318 | $0.1318 | $0.1318 | $0.1318 | $22.08M | $90.63M |
| Sep 25, 2025 | $0.1408 | $0.1408 | $0.1408 | $0.1408 | $20.24M | $96.78M |
| Sep 24, 2025 | $0.1403 | $0.1403 | $0.1403 | $0.1403 | $15.55M | $96.19M |
| Sep 23, 2025 | $0.1396 | $0.1396 | $0.1396 | $0.1396 | $27.58M | $96.24M |
| Sep 22, 2025 | $0.1550 | $0.1550 | $0.1550 | $0.1550 | $10.48M | $106.55M |
| Sep 21, 2025 | $0.1557 | $0.1557 | $0.1557 | $0.1557 | $9.94M | $107.03M |
| Sep 20, 2025 | $0.1542 | $0.1542 | $0.1542 | $0.1542 | $23.75M | $106.06M |
| Sep 19, 2025 | $0.1628 | $0.1628 | $0.1628 | $0.1628 | $39.27M | $112.04M |
| Sep 18, 2025 | $0.1524 | $0.1524 | $0.1524 | $0.1524 | $13.99M | $104.81M |
| Sep 17, 2025 | $0.1500 | $0.1500 | $0.1500 | $0.1500 | $10.95M | $103.14M |
| Sep 16, 2025 | $0.1485 | $0.1485 | $0.1485 | $0.1485 | $14.49M | $102.10M |
| Sep 15, 2025 | $0.1527 | $0.1527 | $0.1527 | $0.1527 | $12.38M | $104.94M |
| Sep 14, 2025 | $0.1592 | $0.1592 | $0.1592 | $0.1592 | $14.49M | $109.38M |
| Sep 13, 2025 | $0.1569 | $0.1569 | $0.1569 | $0.1569 | $14.44M | $107.91M |
| Sep 12, 2025 | $0.1542 | $0.1542 | $0.1542 | $0.1542 | $12.84M | $106.05M |
| Sep 11, 2025 | $0.1532 | $0.1532 | $0.1532 | $0.1532 | $18.01M | $105.35M |
| Sep 10, 2025 | $0.1535 | $0.1535 | $0.1535 | $0.1535 | $19.33M | $105.56M |
| Sep 9, 2025 | $0.1508 | $0.1508 | $0.1508 | $0.1508 | $13.33M | $103.72M |
| Sep 8, 2025 | $0.1484 | $0.1484 | $0.1484 | $0.1484 | $7.37M | $102.06M |
| Sep 7, 2025 | $0.1470 | $0.1470 | $0.1470 | $0.1470 | $6.98M | $101.10M |
| Sep 6, 2025 | $0.1471 | $0.1471 | $0.1471 | $0.1471 | $12.18M | $101.09M |
| Sep 5, 2025 | $0.1443 | $0.1443 | $0.1443 | $0.1443 | $8.56M | $99.21M |
| Sep 4, 2025 | $0.1482 | $0.1482 | $0.1482 | $0.1482 | $8.95M | $101.71M |
| Sep 3, 2025 | $0.1475 | $0.1475 | $0.1475 | $0.1475 | $10.57M | $101.43M |
| Sep 2, 2025 | $0.1433 | $0.1433 | $0.1433 | $0.1433 | $12.97M | $98.60M |
| Sep 1, 2025 | $0.1472 | $0.1472 | $0.1472 | $0.1472 | $8.97M | $101.25M |
| Aug 31, 2025 | $0.1482 | $0.1482 | $0.1482 | $0.1482 | $6.97M | $101.88M |
| Aug 30, 2025 | $0.1464 | $0.1464 | $0.1464 | $0.1464 | $15.70M | $100.69M |
| Aug 29, 2025 | $0.1533 | $0.1533 | $0.1533 | $0.1533 | $10.79M | $105.36M |
| Aug 28, 2025 | $0.1490 | $0.1490 | $0.1490 | $0.1490 | $12.92M | $102.51M |
| Aug 27, 2025 | $0.1498 | $0.1498 | $0.1498 | $0.1498 | $13.72M | $102.99M |
| Aug 26, 2025 | $0.1442 | $0.1442 | $0.1442 | $0.1442 | $19.58M | $99.26M |
| Aug 25, 2025 | $0.1580 | $0.1580 | $0.1580 | $0.1580 | $16.19M | $108.75M |
| Aug 24, 2025 | $0.1631 | $0.1631 | $0.1631 | $0.1631 | $18.43M | $112.17M |
| Aug 23, 2025 | $0.1634 | $0.1634 | $0.1634 | $0.1634 | $18.11M | $112.52M |
| Aug 22, 2025 | $0.1520 | $0.1520 | $0.1520 | $0.1520 | $10.28M | $104.35M |
| Aug 21, 2025 | $0.1557 | $0.1557 | $0.1557 | $0.1557 | $9.92M | $107.03M |
| Aug 20, 2025 | $0.1494 | $0.1494 | $0.1494 | $0.1494 | $15.90M | $102.74M |
| Aug 19, 2025 | $0.1536 | $0.1536 | $0.1536 | $0.1536 | $8.23M | $105.63M |
| Aug 18, 2025 | $0.1586 | $0.1586 | $0.1586 | $0.1586 | $8.15M | $109.05M |
| Aug 17, 2025 | $0.1609 | $0.1609 | $0.1609 | $0.1609 | $17.85M | $110.60M |
| Aug 16, 2025 | $0.1539 | $0.1539 | $0.1539 | $0.1539 | $13.97M | $105.85M |
| Aug 15, 2025 | $0.1534 | $0.1534 | $0.1534 | $0.1534 | $18.21M | $105.49M |
| Aug 14, 2025 | $0.1686 | $0.1686 | $0.1686 | $0.1686 | $15.98M | $115.96M |
| Aug 13, 2025 | $0.1650 | $0.1650 | $0.1650 | $0.1650 | $23.68M | $113.45M |
| Aug 12, 2025 | $0.1592 | $0.1592 | $0.1592 | $0.1592 | $17.90M | $109.53M |
| Aug 11, 2025 | $0.1647 | $0.1647 | $0.1647 | $0.1647 | $10.62M | $113.20M |
| Aug 10, 2025 | $0.1675 | $0.1675 | $0.1675 | $0.1675 | $11.15M | $115.14M |
| Aug 9, 2025 | $0.1633 | $0.1633 | $0.1633 | $0.1633 | $12.36M | $112.24M |
| Aug 8, 2025 | $0.1610 | $0.1610 | $0.1610 | $0.1610 | $10.58M | $110.77M |
| Aug 7, 2025 | $0.1550 | $0.1550 | $0.1550 | $0.1550 | $9.38M | $106.59M |
| Aug 6, 2025 | $0.1506 | $0.1506 | $0.1506 | $0.1506 | $11.44M | $103.60M |
| Aug 5, 2025 | $0.1575 | $0.1575 | $0.1575 | $0.1575 | $10.42M | $108.26M |
| Aug 4, 2025 | $0.1534 | $0.1534 | $0.1534 | $0.1534 | $10.37M | $105.48M |
| Aug 3, 2025 | $0.1483 | $0.1483 | $0.1483 | $0.1483 | $9.86M | $102.01M |
| Aug 2, 2025 | $0.1514 | $0.1514 | $0.1514 | $0.1514 | $15.05M | $103.97M |
| Aug 1, 2025 | $0.1546 | $0.1546 | $0.1546 | $0.1546 | $12.63M | $106.45M |
| Jul 31, 2025 | $0.1612 | $0.1612 | $0.1612 | $0.1612 | $13.72M | $110.87M |
| Jul 30, 2025 | $0.1632 | $0.1632 | $0.1632 | $0.1632 | $13.14M | $112.21M |
| Jul 29, 2025 | $0.1650 | $0.1650 | $0.1650 | $0.1650 | $15.92M | $113.48M |
| Jul 28, 2025 | $0.1764 | $0.1764 | $0.1764 | $0.1764 | $12.40M | $121.07M |
| Jul 27, 2025 | $0.1722 | $0.1722 | $0.1722 | $0.1722 | $8.08M | $118.43M |
| Jul 26, 2025 | $0.1710 | $0.1710 | $0.1710 | $0.1710 | $20.43M | $117.58M |
| Jul 25, 2025 | $0.1668 | $0.1668 | $0.1668 | $0.1668 | $16.82M | $114.71M |
| Jul 24, 2025 | $0.1706 | $0.1706 | $0.1706 | $0.1706 | $22.39M | $117.43M |
| Jul 23, 2025 | $0.1878 | $0.1878 | $0.1878 | $0.1878 | $21.67M | $129.17M |
| Jul 22, 2025 | $0.1909 | $0.1909 | $0.1909 | $0.1909 | $30.66M | $131.42M |
| Jul 21, 2025 | $0.1840 | $0.1840 | $0.1840 | $0.1840 | $19.74M | $126.57M |
| Jul 20, 2025 | $0.1794 | $0.1794 | $0.1794 | $0.1794 | $14.58M | $123.34M |
| Jul 19, 2025 | $0.1787 | $0.1787 | $0.1787 | $0.1787 | $33.96M | $122.80M |
| Jul 18, 2025 | $0.1758 | $0.1758 | $0.1758 | $0.1758 | $21.80M | $121.07M |
| Jul 17, 2025 | $0.1757 | $0.1757 | $0.1757 | $0.1757 | $16.56M | $120.86M |
| Jul 16, 2025 | $0.1728 | $0.1728 | $0.1728 | $0.1728 | $18.35M | $118.84M |
| Jul 15, 2025 | $0.1697 | $0.1697 | $0.1697 | $0.1697 | $21.22M | $116.63M |
| Jul 14, 2025 | $0.1705 | $0.1705 | $0.1705 | $0.1705 | $13.72M | $117.08M |
| Jul 13, 2025 | $0.1680 | $0.1680 | $0.1680 | $0.1680 | $17.03M | $115.24M |
| Jul 12, 2025 | $0.1688 | $0.1688 | $0.1688 | $0.1688 | $37.15M | $116.01M |
| Jul 11, 2025 | $0.1666 | $0.1666 | $0.1666 | $0.1666 | $23.52M | $113.82M |
| Jul 10, 2025 | $0.1570 | $0.1570 | $0.1570 | $0.1570 | $13.24M | $107.98M |
| Jul 9, 2025 | $0.1512 | $0.1512 | $0.1512 | $0.1512 | $9.00M | $103.97M |
| Jul 8, 2025 | $0.1484 | $0.1484 | $0.1484 | $0.1484 | $10.79M | $102.04M |
| Jul 7, 2025 | $0.1526 | $0.1526 | $0.1526 | $0.1526 | $14.64M | $104.82M |
| Jul 6, 2025 | $0.1499 | $0.1499 | $0.1499 | $0.1499 | $13.07M | $103.10M |
| Jul 5, 2025 | $0.1467 | $0.1467 | $0.1467 | $0.1467 | $8.82M | $100.79M |
| Jul 4, 2025 | $0.1537 | $0.1537 | $0.1537 | $0.1537 | $12.66M | $105.66M |
| Jul 3, 2025 | $0.1518 | $0.1518 | $0.1518 | $0.1518 | $14.18M | $104.45M |
| Jul 2, 2025 | $0.1407 | $0.1407 | $0.1407 | $0.1407 | $8.95M | $96.68M |
| Jul 1, 2025 | $0.1476 | $0.1476 | $0.1476 | $0.1476 | $9.02M | $101.53M |
| Jun 30, 2025 | $0.1537 | $0.1537 | $0.1537 | $0.1537 | $6.72M | $105.59M |
| Jun 29, 2025 | $0.1480 | $0.1480 | $0.1480 | $0.1480 | $4.20M | $101.80M |
| Jun 28, 2025 | $0.1451 | $0.1451 | $0.1451 | $0.1451 | $8.92M | $99.68M |