Identifier on Huobi: lunaht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-24 |
10.4064 HT |
10,777.4000 |
10.3848 HT |
10.1642 HT |
10.2778 HT |
10.4482 HT |
| 2022-03-23 |
10.4171 HT |
3,758.3492 |
10.2085 HT |
10.1178 HT |
10.1879 HT |
10.3899 HT |
| 2022-03-22 |
10.3546 HT |
4,962.6400 |
10.4766 HT |
10.1055 HT |
10.1366 HT |
10.1945 HT |
| 2022-03-21 |
10.4409 HT |
12,331.3493 |
9.9123 HT |
9.8942 HT |
9.9788 HT |
10.4824 HT |
| 2022-03-20 |
10.0862 HT |
1,848.0400 |
10.0598 HT |
9.8586 HT |
9.9132 HT |
9.9132 HT |
| 2022-03-19 |
9.8967 HT |
2,180.4785 |
9.6942 HT |
9.6100 HT |
9.6801 HT |
10.0268 HT |
| 2022-03-18 |
9.4209 HT |
2,394.2433 |
9.5181 HT |
9.0851 HT |
9.1853 HT |
9.7217 HT |
| 2022-03-17 |
9.8062 HT |
1,797.6381 |
9.9659 HT |
9.5043 HT |
9.5667 HT |
9.5372 HT |
| 2022-03-16 |
10.0555 HT |
3,261.4270 |
9.9550 HT |
9.7787 HT |
9.9007 HT |
10.0064 HT |
| 2022-03-15 |
10.4001 HT |
7,128.6400 |
10.5607 HT |
9.9300 HT |
10.0064 HT |
10.0062 HT |
| 2022-03-14 |
10.3697 HT |
8,903.2721 |
9.8169 HT |
9.7736 HT |
9.8305 HT |
10.3106 HT |
| 2022-03-13 |
10.0302 HT |
2,106.9224 |
9.6528 HT |
9.5910 HT |
9.7237 HT |
9.9924 HT |
| 2022-03-12 |
10.0654 HT |
1,249.0489 |
9.9289 HT |
9.8539 HT |
10.0042 HT |
10.0381 HT |
| 2022-03-11 |
10.7536 HT |
32,025.8709 |
10.9860 HT |
9.9166 HT |
10.1247 HT |
9.9166 HT |
| 2022-03-10 |
10.8355 HT |
52,808.5888 |
10.8659 HT |
10.2833 HT |
10.5156 HT |
10.9478 HT |
| 2022-03-09 |
10.5770 HT |
57,371.0894 |
9.2533 HT |
9.2384 HT |
9.5196 HT |
10.9131 HT |
| 2022-03-08 |
9.1266 HT |
16,218.9000 |
8.5982 HT |
8.5982 HT |
8.7052 HT |
9.2675 HT |
| 2022-03-07 |
8.9179 HT |
8,366.8833 |
8.7079 HT |
8.3165 HT |
8.4596 HT |
8.4403 HT |
| 2022-03-06 |
9.1628 HT |
21,565.5925 |
9.4514 HT |
8.6232 HT |
8.7924 HT |
8.7201 HT |
| 2022-03-05 |
9.2359 HT |
29,034.0954 |
9.0554 HT |
8.9079 HT |
9.0627 HT |
9.2936 HT |
| 2022-03-04 |
9.5822 HT |
31,727.6775 |
9.5071 HT |
9.2384 HT |
9.4854 HT |
9.5083 HT |
| 2022-03-03 |
9.5795 HT |
31,740.5395 |
9.7255 HT |
9.2120 HT |
9.3836 HT |
9.4514 HT |
| 2022-03-02 |
9.7585 HT |
53,291.1044 |
9.3810 HT |
9.3119 HT |
9.4977 HT |
9.6861 HT |
| 2022-03-01 |
9.5523 HT |
53,292.2116 |
9.7202 HT |
9.1665 HT |
9.3675 HT |
9.5696 HT |
| 2022-02-28 |
8.4562 HT |
55,141.7714 |
7.9816 HT |
7.7146 HT |
7.8332 HT |
9.1857 HT |
| 2022-02-27 |
8.2566 HT |
45,964.3517 |
8.5677 HT |
7.8921 HT |
8.0143 HT |
7.9683 HT |
| 2022-02-26 |
8.2755 HT |
56,844.9448 |
8.0644 HT |
8.0208 HT |
8.1564 HT |
8.5952 HT |
| 2022-02-25 |
7.5507 HT |
73,294.3610 |
7.6168 HT |
7.2435 HT |
7.3847 HT |
7.8390 HT |
| 2022-02-24 |
6.7676 HT |
187,229.6586 |
6.4712 HT |
6.2582 HT |
6.4065 HT |
7.5577 HT |
| 2022-02-23 |
6.3732 HT |
68,892.5600 |
5.9319 HT |
5.9316 HT |
6.0093 HT |
6.5134 HT |
| 2022-02-22 |
5.6007 HT |
60,404.5100 |
5.2488 HT |
5.2111 HT |
5.3276 HT |
5.8729 HT |
| 2022-02-21 |
5.3652 HT |
48,406.9582 |
5.1428 HT |
5.1364 HT |
5.2365 HT |
5.4883 HT |
| 2022-02-20 |
5.1197 HT |
13,696.2579 |
5.1923 HT |
4.9298 HT |
5.0098 HT |
5.1799 HT |
| 2022-02-19 |
5.3382 HT |
35,283.8552 |
5.2491 HT |
5.1479 HT |
5.1769 HT |
5.1677 HT |
| 2022-02-18 |
5.2165 HT |
11,261.5963 |
5.0758 HT |
5.0120 HT |
5.1433 HT |
5.2432 HT |
| 2022-02-17 |
5.5271 HT |
31,181.8400 |
5.6709 HT |
5.0780 HT |
5.1182 HT |
5.0788 HT |
| 2022-02-16 |
5.6996 HT |
22,912.7100 |
5.7179 HT |
5.5558 HT |
5.6240 HT |
5.6915 HT |
| 2022-02-15 |
5.6028 HT |
19,034.3500 |
5.4635 HT |
5.4456 HT |
5.4817 HT |
5.6443 HT |
| 2022-02-14 |
5.3704 HT |
27,777.8400 |
5.1978 HT |
5.1777 HT |
5.2560 HT |
5.4330 HT |
| 2022-02-13 |
5.3086 HT |
21,169.7200 |
5.2396 HT |
5.1390 HT |
5.2115 HT |
5.2235 HT |
| 2022-02-12 |
5.2534 HT |
21,521.9764 |
5.0582 HT |
5.0183 HT |
5.0684 HT |
5.2509 HT |
| 2022-02-11 |
5.4073 HT |
13,278.5088 |
5.1937 HT |
5.0888 HT |
5.2106 HT |
5.0888 HT |
| 2022-02-10 |
5.5856 HT |
42,635.3556 |
5.7378 HT |
5.3455 HT |
5.4022 HT |
5.3455 HT |
| 2022-02-09 |
5.6370 HT |
28,359.2142 |
5.7264 HT |
5.4566 HT |
5.5059 HT |
5.7524 HT |
| 2022-02-08 |
5.7221 HT |
48,487.8984 |
5.8910 HT |
5.5114 HT |
5.5801 HT |
5.6687 HT |
| 2022-02-07 |
5.6967 HT |
52,309.3511 |
5.5991 HT |
5.4369 HT |
5.5305 HT |
5.8799 HT |
| 2022-02-06 |
5.5940 HT |
27,369.0518 |
5.6799 HT |
5.3457 HT |
5.4636 HT |
5.4525 HT |
| 2022-02-05 |
5.7166 HT |
55,695.6480 |
5.5977 HT |
5.5408 HT |
5.6592 HT |
5.6595 HT |
| 2022-02-04 |
5.4934 HT |
17,313.4342 |
5.5390 HT |
5.2634 HT |
5.4223 HT |
5.5587 HT |
| 2022-02-03 |
5.3256 HT |
10,600.1459 |
5.1087 HT |
5.0531 HT |
5.1860 HT |
5.4280 HT |