Identifier on Huobi: lunaht
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-10-25 |
4.2307 HT |
197,097.5062 |
4.0547 HT |
4.0275 HT |
4.1059 HT |
4.2390 HT |
2021-10-24 |
4.1416 HT |
148,347.5032 |
4.2974 HT |
3.8853 HT |
3.9262 HT |
3.9196 HT |
2021-10-23 |
4.1858 HT |
271,276.5422 |
4.1519 HT |
4.0838 HT |
4.1247 HT |
4.2948 HT |
2021-10-22 |
4.5037 HT |
409,037.8492 |
4.4928 HT |
4.0933 HT |
4.2497 HT |
4.2669 HT |
2021-10-21 |
4.5191 HT |
375,375.2438 |
4.4588 HT |
4.2295 HT |
4.3021 HT |
4.4502 HT |
2021-10-20 |
4.5454 HT |
434,235.4643 |
4.8013 HT |
4.2548 HT |
4.4212 HT |
4.6149 HT |
2021-10-19 |
4.6916 HT |
118,399.7075 |
4.7038 HT |
4.5478 HT |
4.5977 HT |
4.7051 HT |
2021-10-18 |
4.7847 HT |
103,425.3875 |
4.8296 HT |
4.6153 HT |
4.6698 HT |
4.7167 HT |
2021-10-17 |
4.8520 HT |
86,735.7074 |
4.7847 HT |
4.7636 HT |
4.7922 HT |
4.7777 HT |
2021-10-16 |
4.8926 HT |
111,626.3494 |
4.9015 HT |
4.7373 HT |
4.7764 HT |
4.7764 HT |
2021-10-15 |
4.9568 HT |
208,793.8648 |
4.9416 HT |
4.8297 HT |
4.9033 HT |
4.9073 HT |
2021-10-14 |
5.1177 HT |
253,362.1308 |
4.9045 HT |
4.8747 HT |
4.9240 HT |
4.9454 HT |
2021-10-13 |
5.0005 HT |
300,702.2567 |
5.1267 HT |
4.7047 HT |
4.8411 HT |
4.8518 HT |
2021-10-12 |
5.0864 HT |
358,648.1394 |
5.1859 HT |
4.9000 HT |
5.0275 HT |
5.1703 HT |
2021-10-11 |
5.1288 HT |
321,904.1576 |
5.1936 HT |
4.9732 HT |
5.0329 HT |
5.0614 HT |
2021-10-10 |
5.4291 HT |
204,970.3651 |
5.4941 HT |
5.1200 HT |
5.2169 HT |
5.2095 HT |
2021-10-09 |
5.5965 HT |
183,786.4538 |
5.5842 HT |
5.4515 HT |
5.4822 HT |
5.4986 HT |
2021-10-08 |
5.8744 HT |
290,725.3108 |
5.9420 HT |
5.5753 HT |
5.6489 HT |
5.6461 HT |
2021-10-07 |
5.5480 HT |
511,594.3798 |
5.0253 HT |
5.0127 HT |
5.1830 HT |
5.7754 HT |
2021-10-06 |
5.3448 HT |
411,274.3466 |
5.5294 HT |
4.9512 HT |
5.0206 HT |
5.0098 HT |
2021-10-05 |
5.6164 HT |
314,893.6805 |
5.7368 HT |
5.4210 HT |
5.5408 HT |
5.5606 HT |
2021-10-04 |
5.7536 HT |
596,271.4595 |
5.2506 HT |
5.1332 HT |
5.2506 HT |
5.7706 HT |
2021-10-03 |
5.4808 HT |
560,915.5336 |
5.0014 HT |
5.0014 HT |
5.2680 HT |
5.2155 HT |
2021-10-02 |
4.5965 HT |
421,510.1260 |
4.3102 HT |
4.2861 HT |
4.3349 HT |
4.9632 HT |
2021-10-01 |
4.5445 HT |
391,458.1685 |
4.7080 HT |
4.3850 HT |
4.3978 HT |
4.3866 HT |
2021-09-30 |
4.3125 HT |
262,240.8378 |
4.2968 HT |
4.2203 HT |
4.2816 HT |
4.6892 HT |
2021-09-29 |
4.4808 HT |
491,014.7857 |
4.4310 HT |
4.2479 HT |
4.2901 HT |
4.3165 HT |
2021-09-28 |
4.5806 HT |
508,168.5472 |
4.9921 HT |
4.4149 HT |
4.4756 HT |
4.4717 HT |
2021-09-27 |
4.9670 HT |
676,624.2697 |
4.8975 HT |
4.6533 HT |
4.8165 HT |
4.9371 HT |
2021-09-26 |
4.7156 HT |
706,509.9508 |
4.2011 HT |
4.1624 HT |
4.3202 HT |
4.9239 HT |
2021-09-25 |
4.1600 HT |
595,503.4606 |
4.2007 HT |
3.9238 HT |
4.0497 HT |
4.2058 HT |
2021-09-24 |
3.4798 HT |
710,055.2184 |
2.8930 HT |
2.8406 HT |
2.8930 HT |
4.1373 HT |
2021-09-23 |
2.7710 HT |
485,292.4250 |
2.6610 HT |
2.6263 HT |
2.6618 HT |
2.9090 HT |
2021-09-22 |
2.3590 HT |
533,714.7995 |
2.2140 HT |
2.2048 HT |
2.2237 HT |
2.6313 HT |
2021-09-21 |
2.2756 HT |
601,397.9008 |
2.3187 HT |
2.1000 HT |
2.1940 HT |
2.1976 HT |
2021-09-20 |
2.2968 HT |
561,502.0253 |
2.3250 HT |
2.1387 HT |
2.2702 HT |
2.3827 HT |
2021-09-19 |
2.4428 HT |
311,427.0079 |
2.4048 HT |
2.2829 HT |
2.3346 HT |
2.3199 HT |
2021-09-18 |
2.4315 HT |
206,922.7151 |
2.3935 HT |
2.3831 HT |
2.4094 HT |
2.4064 HT |
2021-09-17 |
2.5064 HT |
356,052.5624 |
2.5793 HT |
2.4056 HT |
2.4137 HT |
2.4137 HT |
2021-09-16 |
2.5638 HT |
356,148.3770 |
2.4734 HT |
2.3977 HT |
2.4201 HT |
2.5475 HT |
2021-09-15 |
2.5157 HT |
264,900.7630 |
2.4555 HT |
2.4374 HT |
2.4696 HT |
2.4846 HT |
2021-09-14 |
2.5384 HT |
248,458.4928 |
2.6190 HT |
2.4073 HT |
2.4386 HT |
2.4232 HT |
2021-09-13 |
2.5871 HT |
445,689.7380 |
2.6789 HT |
2.4672 HT |
2.5600 HT |
2.5828 HT |
2021-09-12 |
2.8069 HT |
436,548.0943 |
2.7593 HT |
2.6289 HT |
2.6880 HT |
2.7233 HT |
2021-09-11 |
2.8700 HT |
639,608.1765 |
3.1083 HT |
2.6313 HT |
2.7449 HT |
2.8433 HT |
2021-09-10 |
2.5684 HT |
771,568.2276 |
2.0801 HT |
2.0801 HT |
2.1614 HT |
2.7539 HT |
2021-09-09 |
2.0506 HT |
353,994.9917 |
2.0263 HT |
1.9595 HT |
2.0138 HT |
2.0264 HT |
2021-09-08 |
2.0112 HT |
462,980.0317 |
1.9468 HT |
1.8378 HT |
1.9016 HT |
2.0160 HT |
2021-09-07 |
1.8871 HT |
450,089.5601 |
1.8762 HT |
1.6198 HT |
1.8665 HT |
1.9259 HT |
2021-09-06 |
1.9528 HT |
246,394.7180 |
2.1087 HT |
1.8259 HT |
1.8369 HT |
1.8313 HT |