Identifier on Huobi: lunaht
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-12-14 |
5.9110 HT |
524,554.8403 |
5.8223 HT |
5.5869 HT |
5.7998 HT |
5.9443 HT |
2021-12-13 |
5.9445 HT |
369,475.0500 |
6.2063 HT |
5.6850 HT |
5.8438 HT |
5.9852 HT |
2021-12-12 |
5.9708 HT |
196,606.7640 |
6.0021 HT |
5.7553 HT |
5.8533 HT |
6.1338 HT |
2021-12-11 |
6.2056 HT |
335,251.7177 |
6.1599 HT |
5.8074 HT |
5.8977 HT |
5.8074 HT |
2021-12-10 |
6.7724 HT |
440,382.5685 |
6.6768 HT |
6.2394 HT |
6.3342 HT |
6.2580 HT |
2021-12-09 |
7.2751 HT |
492,680.4149 |
7.5725 HT |
6.5584 HT |
6.6698 HT |
6.6302 HT |
2021-12-08 |
7.5756 HT |
299,754.2781 |
7.9176 HT |
7.1175 HT |
7.2180 HT |
7.4369 HT |
2021-12-07 |
7.9559 HT |
304,772.2705 |
7.5534 HT |
7.4532 HT |
7.5587 HT |
7.8838 HT |
2021-12-06 |
7.3666 HT |
612,101.5781 |
7.8009 HT |
6.9553 HT |
7.1816 HT |
7.2533 HT |
2021-12-05 |
8.3334 HT |
714,059.6730 |
8.5219 HT |
7.5624 HT |
7.8405 HT |
7.7165 HT |
2021-12-04 |
6.9883 HT |
498,834.5705 |
6.7734 HT |
6.2388 HT |
6.4501 HT |
8.1036 HT |
2021-12-03 |
7.0497 HT |
76,557.7102 |
6.8624 HT |
6.7754 HT |
6.9232 HT |
7.1687 HT |
2021-12-02 |
6.6813 HT |
175,024.0459 |
6.6880 HT |
6.3658 HT |
6.4751 HT |
6.6913 HT |
2021-12-01 |
6.2224 HT |
141,025.8139 |
6.1362 HT |
5.7690 HT |
5.8298 HT |
6.6422 HT |
2021-11-30 |
5.4814 HT |
261,231.1516 |
5.1912 HT |
5.1140 HT |
5.1822 HT |
5.9841 HT |
2021-11-29 |
5.0312 HT |
307,132.4894 |
5.0539 HT |
4.8458 HT |
4.9138 HT |
5.2873 HT |
2021-11-28 |
4.7195 HT |
465,850.2180 |
4.4718 HT |
4.4111 HT |
4.5037 HT |
4.9840 HT |
2021-11-27 |
4.4626 HT |
237,238.4627 |
4.3961 HT |
4.3403 HT |
4.4003 HT |
4.4845 HT |
2021-11-26 |
4.3603 HT |
368,105.7068 |
4.4356 HT |
4.0702 HT |
4.1723 HT |
4.3864 HT |
2021-11-25 |
4.2434 HT |
128,755.3315 |
4.0045 HT |
3.9948 HT |
4.0442 HT |
4.4536 HT |
2021-11-24 |
4.0956 HT |
105,936.3808 |
4.2995 HT |
3.9558 HT |
4.0208 HT |
4.0227 HT |
2021-11-23 |
4.1994 HT |
75,938.5630 |
4.1950 HT |
4.0932 HT |
4.1375 HT |
4.3205 HT |
2021-11-22 |
4.1568 HT |
127,609.9000 |
4.2944 HT |
4.0710 HT |
4.0961 HT |
4.1487 HT |
2021-11-21 |
4.3322 HT |
97,141.1684 |
4.6223 HT |
4.1877 HT |
4.2273 HT |
4.3170 HT |
2021-11-20 |
4.4110 HT |
102,824.1044 |
4.2829 HT |
4.2672 HT |
4.2938 HT |
4.6116 HT |
2021-11-19 |
4.2205 HT |
162,579.6745 |
4.0545 HT |
4.0364 HT |
4.1405 HT |
4.3031 HT |
2021-11-18 |
4.2099 HT |
296,096.6746 |
4.1271 HT |
4.0196 HT |
4.1810 HT |
4.1921 HT |
2021-11-17 |
4.0706 HT |
233,093.6600 |
4.0577 HT |
3.9720 HT |
4.0374 HT |
4.0758 HT |
2021-11-16 |
4.3141 HT |
331,339.9347 |
4.6315 HT |
3.8903 HT |
3.9798 HT |
4.0612 HT |
2021-11-15 |
4.8278 HT |
151,476.0100 |
5.1534 HT |
4.4885 HT |
4.5484 HT |
4.5383 HT |
2021-11-14 |
5.1762 HT |
7,036.4186 |
5.2511 HT |
5.0097 HT |
5.0736 HT |
5.1365 HT |
2021-11-13 |
5.0529 HT |
28,553.9266 |
5.0559 HT |
4.9290 HT |
4.9755 HT |
5.2259 HT |
2021-11-12 |
4.9778 HT |
181,156.3735 |
5.0265 HT |
4.8297 HT |
4.9396 HT |
5.0838 HT |
2021-11-11 |
4.9853 HT |
180,659.0316 |
4.8108 HT |
4.7428 HT |
4.8192 HT |
5.0174 HT |
2021-11-10 |
4.8838 HT |
175,710.4814 |
4.7098 HT |
4.7045 HT |
4.7758 HT |
4.9478 HT |
2021-11-09 |
4.8689 HT |
141,088.0274 |
5.0850 HT |
4.7136 HT |
4.7602 HT |
4.7992 HT |
2021-11-08 |
4.8486 HT |
246,506.7074 |
4.7364 HT |
4.6109 HT |
4.7377 HT |
5.0774 HT |
2021-11-07 |
4.8847 HT |
120,274.7061 |
4.9397 HT |
4.6177 HT |
4.6673 HT |
4.6479 HT |
2021-11-06 |
4.8406 HT |
121,780.8983 |
4.8031 HT |
4.6991 HT |
4.7534 HT |
4.9490 HT |
2021-11-05 |
4.8835 HT |
198,260.9356 |
4.9629 HT |
4.6929 HT |
4.7546 HT |
4.7569 HT |
2021-11-04 |
4.4693 HT |
276,154.6834 |
4.1521 HT |
4.1461 HT |
4.2189 HT |
4.9020 HT |
2021-11-03 |
4.1538 HT |
266,730.5146 |
3.9867 HT |
3.9216 HT |
3.9647 HT |
4.2076 HT |
2021-11-02 |
4.1117 HT |
177,855.7251 |
4.2093 HT |
3.9676 HT |
4.0238 HT |
3.9826 HT |
2021-11-01 |
4.3357 HT |
69,887.1639 |
4.3253 HT |
4.0177 HT |
4.0871 HT |
4.0883 HT |
2021-10-31 |
4.4180 HT |
163,353.0400 |
4.7490 HT |
4.1000 HT |
4.2710 HT |
4.3150 HT |
2021-10-30 |
4.7422 HT |
91,743.5314 |
4.8095 HT |
4.6153 HT |
4.6676 HT |
4.6676 HT |
2021-10-29 |
4.6040 HT |
176,726.0951 |
4.5065 HT |
4.4097 HT |
4.4712 HT |
4.7476 HT |
2021-10-28 |
4.4029 HT |
211,527.9377 |
4.4254 HT |
4.2574 HT |
4.3526 HT |
4.5234 HT |
2021-10-27 |
4.3485 HT |
233,439.1746 |
4.4518 HT |
4.0657 HT |
4.3008 HT |
4.4496 HT |
2021-10-26 |
4.4728 HT |
258,368.3475 |
4.2976 HT |
4.2223 HT |
4.3935 HT |
4.5524 HT |