Identifier on Huobi: lunaht
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-09-05 |
2.1396 HT |
173,834.7726 |
2.0408 HT |
2.0341 HT |
2.0600 HT |
2.1436 HT |
2021-09-04 |
2.0673 HT |
112,220.0916 |
2.0703 HT |
2.0341 HT |
2.0519 HT |
2.0445 HT |
2021-09-03 |
2.1521 HT |
172,720.7671 |
2.1391 HT |
2.0481 HT |
2.0857 HT |
2.0857 HT |
2021-09-02 |
2.0728 HT |
164,572.3060 |
2.0223 HT |
1.9989 HT |
2.0283 HT |
2.1407 HT |
2021-09-01 |
2.1072 HT |
218,212.8004 |
2.1208 HT |
2.0092 HT |
2.0190 HT |
2.0144 HT |
2021-08-31 |
2.2654 HT |
277,920.2360 |
2.3512 HT |
2.0715 HT |
2.1186 HT |
2.0839 HT |
2021-08-30 |
2.3959 HT |
375,180.9051 |
2.3276 HT |
2.2868 HT |
2.3316 HT |
2.4640 HT |
2021-08-29 |
2.4343 HT |
428,581.0800 |
2.4352 HT |
2.3202 HT |
2.3344 HT |
2.3253 HT |
2021-08-28 |
2.3208 HT |
493,685.2915 |
2.2814 HT |
2.1365 HT |
2.1754 HT |
2.4501 HT |
2021-08-27 |
2.1939 HT |
587,496.5812 |
2.0205 HT |
1.9987 HT |
2.0769 HT |
2.2620 HT |
2021-08-26 |
2.0321 HT |
431,216.7684 |
2.1325 HT |
1.9601 HT |
1.9868 HT |
2.0632 HT |
2021-08-25 |
2.1547 HT |
437,434.0638 |
2.1482 HT |
2.0839 HT |
2.1105 HT |
2.1296 HT |
2021-08-24 |
2.2699 HT |
655,407.4377 |
2.0357 HT |
2.0357 HT |
2.2097 HT |
2.2234 HT |
2021-08-23 |
1.9640 HT |
350,528.8075 |
1.9490 HT |
1.8661 HT |
1.9151 HT |
1.9705 HT |
2021-08-22 |
1.9215 HT |
328,803.8247 |
1.8914 HT |
1.8227 HT |
1.8825 HT |
1.8764 HT |
2021-08-21 |
1.9563 HT |
336,250.3200 |
2.0384 HT |
1.8339 HT |
1.8641 HT |
1.8646 HT |
2021-08-20 |
2.0342 HT |
429,546.1521 |
2.0333 HT |
1.9334 HT |
1.9762 HT |
2.0831 HT |
2021-08-19 |
2.2181 HT |
671,050.3758 |
2.2029 HT |
2.0222 HT |
2.0548 HT |
2.0357 HT |
2021-08-18 |
1.8896 HT |
622,945.4041 |
1.7766 HT |
1.6282 HT |
1.6749 HT |
2.0915 HT |
2021-08-17 |
1.6745 HT |
632,754.7340 |
1.4751 HT |
1.4165 HT |
1.4815 HT |
1.7172 HT |
2021-08-16 |
1.5234 HT |
610,912.2803 |
1.4329 HT |
1.3822 HT |
1.4514 HT |
1.4890 HT |
2021-08-15 |
1.3376 HT |
284,286.5404 |
1.3001 HT |
1.2594 HT |
1.2755 HT |
1.4419 HT |
2021-08-14 |
1.2905 HT |
203,187.9513 |
1.2787 HT |
1.2652 HT |
1.2801 HT |
1.3007 HT |
2021-08-13 |
1.2807 HT |
204,290.5302 |
1.2703 HT |
1.2606 HT |
1.2728 HT |
1.2758 HT |
2021-08-12 |
1.2552 HT |
360,796.5677 |
1.2327 HT |
1.2091 HT |
1.2259 HT |
1.2850 HT |
2021-08-11 |
1.2523 HT |
378,348.9050 |
1.2712 HT |
1.2220 HT |
1.2395 HT |
1.2467 HT |
2021-08-10 |
1.1319 HT |
425,096.3817 |
1.0977 HT |
1.0462 HT |
1.0624 HT |
1.2523 HT |
2021-08-09 |
1.1102 HT |
369,719.4807 |
1.1028 HT |
1.0748 HT |
1.0892 HT |
1.1032 HT |
2021-08-08 |
1.1395 HT |
329,353.4379 |
1.1464 HT |
1.0914 HT |
1.1050 HT |
1.1084 HT |
2021-08-07 |
1.2162 HT |
424,099.8764 |
1.2699 HT |
1.1270 HT |
1.1382 HT |
1.1371 HT |
2021-08-06 |
1.3351 HT |
352,971.3971 |
1.3276 HT |
1.2465 HT |
1.2863 HT |
1.2656 HT |
2021-08-05 |
1.3776 HT |
424,553.5256 |
1.3758 HT |
1.3060 HT |
1.3199 HT |
1.3256 HT |
2021-08-04 |
1.4084 HT |
509,084.9823 |
1.4520 HT |
1.3295 HT |
1.3663 HT |
1.3711 HT |
2021-08-03 |
1.3119 HT |
550,761.7410 |
1.1830 HT |
1.1765 HT |
1.1892 HT |
1.3942 HT |
2021-08-02 |
1.1193 HT |
247,982.8535 |
1.1203 HT |
1.0539 HT |
1.0805 HT |
1.1864 HT |
2021-08-01 |
1.0173 HT |
452,403.9011 |
0.9867 HT |
0.9661 HT |
0.9778 HT |
1.0956 HT |
2021-07-31 |
1.0208 HT |
363,887.8518 |
0.9963 HT |
0.9888 HT |
1.0015 HT |
1.0040 HT |
2021-07-30 |
0.9965 HT |
429,424.3628 |
1.0081 HT |
0.9534 HT |
0.9765 HT |
1.0042 HT |
2021-07-29 |
1.0315 HT |
471,265.6772 |
1.0185 HT |
0.9942 HT |
1.0075 HT |
1.0166 HT |
2021-07-28 |
0.8946 HT |
555,415.9508 |
0.8853 HT |
0.8322 HT |
0.8441 HT |
1.0340 HT |
2021-07-27 |
0.8606 HT |
532,171.0788 |
0.8630 HT |
0.7827 HT |
0.8033 HT |
0.8187 HT |
2021-07-26 |
0.8950 HT |
590,333.2230 |
0.8697 HT |
0.8415 HT |
0.8573 HT |
0.8573 HT |
2021-07-25 |
0.8863 HT |
407,217.2396 |
0.9152 HT |
0.8512 HT |
0.8630 HT |
0.8764 HT |
2021-07-24 |
0.8755 HT |
437,959.8574 |
0.8777 HT |
0.8286 HT |
0.8539 HT |
0.8888 HT |
2021-07-23 |
0.8262 HT |
394,004.0000 |
0.8272 HT |
0.8090 HT |
0.8226 HT |
0.8382 HT |
2021-07-22 |
0.8314 HT |
395,734.6829 |
0.7849 HT |
0.7828 HT |
0.7922 HT |
0.8746 HT |
2021-07-21 |
0.7695 HT |
356,495.2616 |
0.7781 HT |
0.7257 HT |
0.7593 HT |
0.7589 HT |
2021-07-20 |
0.7715 HT |
59,284.7504 |
0.7411 HT |
0.7397 HT |
0.7525 HT |
0.7784 HT |
2021-07-19 |
0.7564 HT |
17,286.2145 |
0.7607 HT |
0.7394 HT |
0.7419 HT |
0.7419 HT |
2021-07-18 |
0.7715 HT |
19,668.5521 |
0.7639 HT |
0.7563 HT |
0.7623 HT |
0.7567 HT |