Identifier on Huobi: lunaht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-02 |
5.5404 HT |
8,439.9824 |
5.6709 HT |
5.2636 HT |
5.3516 HT |
5.3229 HT |
| 2022-02-01 |
5.8150 HT |
29,819.8298 |
5.7928 HT |
5.5088 HT |
5.6202 HT |
5.5541 HT |
| 2022-01-31 |
5.3486 HT |
11,863.2660 |
5.1475 HT |
4.8314 HT |
4.9154 HT |
5.7160 HT |
| 2022-01-30 |
5.5268 HT |
11,339.5451 |
5.8165 HT |
5.0562 HT |
5.1909 HT |
5.1588 HT |
| 2022-01-29 |
5.8884 HT |
57,500.3133 |
5.7097 HT |
5.7097 HT |
5.7931 HT |
5.7880 HT |
| 2022-01-28 |
5.8681 HT |
24,258.8676 |
6.1475 HT |
5.4741 HT |
5.6504 HT |
5.5580 HT |
| 2022-01-27 |
6.7708 HT |
35,329.0635 |
6.7580 HT |
6.2339 HT |
6.3814 HT |
6.3544 HT |
| 2022-01-26 |
7.2261 HT |
68,644.0421 |
7.1852 HT |
6.6672 HT |
6.8635 HT |
6.8311 HT |
| 2022-01-25 |
7.3934 HT |
38,410.9865 |
7.4658 HT |
7.2476 HT |
7.3120 HT |
7.2982 HT |
| 2022-01-24 |
7.3196 HT |
94,248.2200 |
7.5467 HT |
6.9019 HT |
7.1119 HT |
7.5577 HT |
| 2022-01-23 |
7.5113 HT |
87,995.0607 |
7.2287 HT |
7.1852 HT |
7.3194 HT |
7.4143 HT |
| 2022-01-22 |
7.1920 HT |
96,844.0013 |
7.0405 HT |
6.1834 HT |
6.5168 HT |
7.2479 HT |
| 2022-01-21 |
7.7633 HT |
80,277.2841 |
7.9261 HT |
6.6652 HT |
7.0585 HT |
7.0344 HT |
| 2022-01-20 |
8.2822 HT |
23,807.6242 |
8.1824 HT |
7.9718 HT |
8.0972 HT |
8.4178 HT |
| 2022-01-19 |
8.0023 HT |
42,508.1872 |
8.1952 HT |
7.7376 HT |
7.8609 HT |
8.1492 HT |
| 2022-01-18 |
7.9025 HT |
27,929.2842 |
7.8839 HT |
7.5039 HT |
7.6830 HT |
8.1721 HT |
| 2022-01-17 |
8.3096 HT |
24,219.0899 |
8.6800 HT |
8.0254 HT |
8.0254 HT |
8.0254 HT |
| 2022-01-16 |
8.6018 HT |
19,847.3911 |
8.6817 HT |
8.4502 HT |
8.5026 HT |
8.6379 HT |
| 2022-01-15 |
8.3498 HT |
24,597.2694 |
8.2739 HT |
8.0753 HT |
8.1006 HT |
8.6538 HT |
| 2022-01-14 |
8.2168 HT |
31,092.4268 |
8.2332 HT |
7.9965 HT |
8.0831 HT |
8.3911 HT |
| 2022-01-13 |
8.4721 HT |
43,127.5351 |
8.6109 HT |
8.2175 HT |
8.3549 HT |
8.3220 HT |
| 2022-01-12 |
8.0149 HT |
94,746.6905 |
7.8147 HT |
7.6948 HT |
7.7579 HT |
8.2944 HT |
| 2022-01-11 |
7.8685 HT |
133,007.0311 |
7.6750 HT |
7.6083 HT |
7.6750 HT |
7.9134 HT |
| 2022-01-10 |
7.7513 HT |
338,870.1587 |
8.2757 HT |
7.3596 HT |
7.6988 HT |
7.7005 HT |
| 2022-01-09 |
8.0368 HT |
160,853.1914 |
7.4630 HT |
7.3145 HT |
7.5052 HT |
8.2605 HT |
| 2022-01-08 |
7.4984 HT |
228,802.6868 |
7.6942 HT |
7.0679 HT |
7.1834 HT |
7.4957 HT |
| 2022-01-07 |
8.0797 HT |
318,280.3165 |
8.8744 HT |
7.7502 HT |
7.9349 HT |
7.9412 HT |
| 2022-01-06 |
8.7128 HT |
208,515.1184 |
8.6163 HT |
8.4101 HT |
8.5129 HT |
8.9897 HT |
| 2022-01-05 |
9.0105 HT |
60,989.9810 |
9.0508 HT |
8.8280 HT |
8.9300 HT |
8.9019 HT |
| 2022-01-04 |
9.3407 HT |
50,341.7737 |
9.4791 HT |
9.0870 HT |
9.1941 HT |
9.1929 HT |
| 2022-01-03 |
9.7664 HT |
47,744.2570 |
9.5314 HT |
9.4469 HT |
9.5384 HT |
9.7603 HT |
| 2022-01-02 |
9.6149 HT |
44,316.7512 |
9.7077 HT |
9.4142 HT |
9.5009 HT |
9.5432 HT |
| 2022-01-01 |
9.4587 HT |
88,160.0747 |
9.1272 HT |
9.1097 HT |
9.2152 HT |
9.5464 HT |
| 2021-12-31 |
9.3545 HT |
179,706.8119 |
8.9435 HT |
8.9435 HT |
9.1761 HT |
9.1285 HT |
| 2021-12-30 |
8.8434 HT |
133,660.8295 |
8.7100 HT |
8.3999 HT |
8.4735 HT |
8.8861 HT |
| 2021-12-29 |
8.8807 HT |
172,392.3384 |
8.7685 HT |
8.6194 HT |
8.8166 HT |
8.6292 HT |
| 2021-12-28 |
9.0596 HT |
349,737.1772 |
9.1727 HT |
8.5678 HT |
8.7702 HT |
8.8419 HT |
| 2021-12-27 |
9.9465 HT |
256,285.5937 |
10.0460 HT |
9.2461 HT |
9.3284 HT |
9.3141 HT |
| 2021-12-26 |
9.9153 HT |
227,085.4108 |
9.8649 HT |
9.7226 HT |
9.7945 HT |
10.0015 HT |
| 2021-12-25 |
9.9614 HT |
353,008.2799 |
10.2093 HT |
9.5847 HT |
9.6680 HT |
10.0011 HT |
| 2021-12-24 |
9.8894 HT |
426,299.1978 |
9.4174 HT |
9.3946 HT |
9.5906 HT |
10.2459 HT |
| 2021-12-23 |
8.9308 HT |
495,593.0394 |
8.5729 HT |
8.4627 HT |
8.6177 HT |
9.3206 HT |
| 2021-12-22 |
9.1909 HT |
365,328.2274 |
8.7268 HT |
8.7115 HT |
8.9558 HT |
8.8803 HT |
| 2021-12-21 |
8.4917 HT |
306,432.6470 |
8.2178 HT |
7.9585 HT |
8.1643 HT |
8.7556 HT |
| 2021-12-20 |
7.7355 HT |
351,053.9069 |
7.7122 HT |
7.2498 HT |
7.4976 HT |
8.0159 HT |
| 2021-12-19 |
7.3097 HT |
189,074.2092 |
7.3906 HT |
6.8658 HT |
7.2552 HT |
7.3335 HT |
| 2021-12-18 |
6.5615 HT |
106,308.3387 |
6.5822 HT |
6.3144 HT |
6.4362 HT |
7.2521 HT |
| 2021-12-17 |
6.5033 HT |
241,304.9522 |
6.5027 HT |
6.1745 HT |
6.3718 HT |
6.5653 HT |
| 2021-12-16 |
6.5116 HT |
232,016.1449 |
6.1658 HT |
6.1233 HT |
6.2259 HT |
6.8669 HT |
| 2021-12-15 |
5.8960 HT |
237,207.1446 |
6.1489 HT |
5.6184 HT |
5.6883 HT |
6.3268 HT |