Identifier on Huobi: lunaht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-28 |
0.3969 HT |
167,256.9109 |
0.4150 HT |
0.3773 HT |
0.3868 HT |
0.3927 HT |
| 2021-05-27 |
0.4185 HT |
51,004.8986 |
0.4312 HT |
0.4025 HT |
0.4092 HT |
0.4061 HT |
| 2021-05-26 |
0.4213 HT |
44,981.9363 |
0.3946 HT |
0.3946 HT |
0.4138 HT |
0.4238 HT |
| 2021-05-25 |
0.3807 HT |
238,588.6712 |
0.4031 HT |
0.3501 HT |
0.3707 HT |
0.3761 HT |
| 2021-05-24 |
0.4110 HT |
585,054.3370 |
0.3214 HT |
0.3205 HT |
0.3465 HT |
0.4070 HT |
| 2021-05-23 |
0.4077 HT |
653,604.4987 |
0.4420 HT |
0.3268 HT |
0.3467 HT |
0.3343 HT |
| 2021-05-22 |
0.4727 HT |
322,127.7377 |
0.4814 HT |
0.4448 HT |
0.4629 HT |
0.4459 HT |
| 2021-05-21 |
0.4548 HT |
428,795.6203 |
0.4309 HT |
0.4053 HT |
0.4151 HT |
0.4823 HT |
| 2021-05-20 |
0.4479 HT |
519,872.0492 |
0.4600 HT |
0.4063 HT |
0.4257 HT |
0.4248 HT |
| 2021-05-19 |
0.5496 HT |
618,660.8650 |
0.5628 HT |
0.4561 HT |
0.4698 HT |
0.4667 HT |
| 2021-05-18 |
0.5443 HT |
227,255.3919 |
0.5228 HT |
0.5147 HT |
0.5243 HT |
0.5715 HT |
| 2021-05-17 |
0.5530 HT |
306,871.2100 |
0.5511 HT |
0.5243 HT |
0.5331 HT |
0.5246 HT |
| 2021-05-16 |
0.5334 HT |
112,624.2731 |
0.4977 HT |
0.4889 HT |
0.4917 HT |
0.5649 HT |
| 2021-05-15 |
0.4828 HT |
201,113.7900 |
0.4793 HT |
0.4642 HT |
0.4767 HT |
0.4922 HT |
| 2021-05-14 |
0.4631 HT |
295,626.4206 |
0.4777 HT |
0.4327 HT |
0.4475 HT |
0.4824 HT |
| 2021-05-13 |
0.4529 HT |
511,797.0055 |
0.4214 HT |
0.4086 HT |
0.4483 HT |
0.4802 HT |
| 2021-05-12 |
0.4536 HT |
459,748.3830 |
0.4844 HT |
0.4157 HT |
0.4281 HT |
0.4231 HT |
| 2021-05-11 |
0.4967 HT |
433,378.9435 |
0.5442 HT |
0.4593 HT |
0.4746 HT |
0.4768 HT |
| 2021-05-10 |
0.5697 HT |
405,374.5020 |
0.6078 HT |
0.5257 HT |
0.5511 HT |
0.5515 HT |
| 2021-05-09 |
0.6417 HT |
113,264.5033 |
0.6517 HT |
0.6142 HT |
0.6197 HT |
0.6142 HT |
| 2021-05-08 |
0.6339 HT |
125,519.4243 |
0.6344 HT |
0.6069 HT |
0.6223 HT |
0.6506 HT |
| 2021-05-07 |
0.6507 HT |
232,556.3663 |
0.7068 HT |
0.6164 HT |
0.6273 HT |
0.6341 HT |
| 2021-05-06 |
0.6927 HT |
156,520.4762 |
0.6743 HT |
0.6563 HT |
0.6668 HT |
0.7066 HT |
| 2021-05-05 |
0.6929 HT |
206,748.6756 |
0.6874 HT |
0.6639 HT |
0.6711 HT |
0.6753 HT |
| 2021-05-04 |
0.6580 HT |
319,905.7943 |
0.6333 HT |
0.6144 HT |
0.6319 HT |
0.6803 HT |
| 2021-05-03 |
0.6558 HT |
291,315.0039 |
0.6184 HT |
0.5959 HT |
0.6184 HT |
0.6459 HT |
| 2021-05-02 |
0.6186 HT |
223,255.9534 |
0.5815 HT |
0.5815 HT |
0.5955 HT |
0.6258 HT |
| 2021-05-01 |
0.6427 HT |
266,155.5797 |
0.7013 HT |
0.5567 HT |
0.5805 HT |
0.5860 HT |
| 2021-04-30 |
0.7108 HT |
222,858.4090 |
0.7519 HT |
0.6564 HT |
0.6979 HT |
0.7157 HT |
| 2021-04-29 |
0.8406 HT |
225,359.0968 |
0.9045 HT |
0.7684 HT |
0.7732 HT |
0.7728 HT |
| 2021-04-28 |
0.9344 HT |
219,933.4723 |
0.9379 HT |
0.9015 HT |
0.9123 HT |
0.9015 HT |
| 2021-04-27 |
0.9797 HT |
255,415.7025 |
0.9598 HT |
0.9315 HT |
0.9442 HT |
0.9456 HT |
| 2021-04-26 |
0.9708 HT |
221,688.9955 |
1.0316 HT |
0.9353 HT |
0.9516 HT |
0.9599 HT |
| 2021-04-25 |
0.9894 HT |
358,065.0784 |
0.8997 HT |
0.8991 HT |
0.9144 HT |
1.0314 HT |
| 2021-04-24 |
0.8305 HT |
421,846.5700 |
0.7596 HT |
0.7585 HT |
0.7683 HT |
0.8911 HT |
| 2021-04-23 |
0.7519 HT |
515,916.7849 |
0.7264 HT |
0.7263 HT |
0.7365 HT |
0.7642 HT |
| 2021-04-22 |
0.7155 HT |
628,458.3800 |
0.6576 HT |
0.6384 HT |
0.6560 HT |
0.7250 HT |
| 2021-04-21 |
0.6775 HT |
544,994.0300 |
0.6992 HT |
0.6461 HT |
0.6624 HT |
0.6595 HT |
| 2021-04-20 |
0.7374 HT |
590,970.9580 |
0.8026 HT |
0.7056 HT |
0.7152 HT |
0.7126 HT |
| 2021-04-19 |
0.8258 HT |
712,055.3294 |
0.7680 HT |
0.7412 HT |
0.7569 HT |
0.8088 HT |
| 2021-04-18 |
0.7735 HT |
537,947.2880 |
0.8041 HT |
0.7188 HT |
0.7665 HT |
0.7707 HT |
| 2021-04-17 |
0.7855 HT |
275,552.0518 |
0.7729 HT |
0.7612 HT |
0.7749 HT |
0.8045 HT |
| 2021-04-16 |
0.7891 HT |
255,981.7376 |
0.7938 HT |
0.7503 HT |
0.7597 HT |
0.7741 HT |
| 2021-04-15 |
0.7741 HT |
148,802.8670 |
0.7427 HT |
0.7367 HT |
0.7477 HT |
0.7867 HT |
| 2021-04-14 |
0.7583 HT |
203,455.8577 |
0.7644 HT |
0.7280 HT |
0.7407 HT |
0.7351 HT |
| 2021-04-13 |
0.7538 HT |
195,089.5001 |
0.6839 HT |
0.6720 HT |
0.6816 HT |
0.7666 HT |
| 2021-04-12 |
0.6891 HT |
187,322.0068 |
0.7493 HT |
0.6593 HT |
0.6713 HT |
0.6797 HT |
| 2021-04-11 |
0.7945 HT |
35,756.8628 |
0.8240 HT |
0.7531 HT |
0.7563 HT |
0.7545 HT |
| 2021-04-10 |
0.8245 HT |
109,406.7769 |
0.8552 HT |
0.8007 HT |
0.8135 HT |
0.8233 HT |
| 2021-04-09 |
0.9276 HT |
120,929.1488 |
0.8952 HT |
0.8571 HT |
0.8736 HT |
0.8574 HT |