Identifier on Huobi: lunaht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-08 |
0.9073 HT |
88,886.2199 |
0.9516 HT |
0.8760 HT |
0.8894 HT |
0.8857 HT |
| 2021-04-07 |
0.9143 HT |
174,658.4800 |
0.9077 HT |
0.8907 HT |
0.9014 HT |
0.9488 HT |
| 2021-04-06 |
0.9566 HT |
263,605.1700 |
1.0343 HT |
0.9136 HT |
0.9307 HT |
0.9237 HT |
| 2021-04-05 |
1.0809 HT |
202,945.7700 |
1.1103 HT |
1.0157 HT |
1.0446 HT |
1.0358 HT |
| 2021-04-04 |
1.1406 HT |
173,210.5594 |
1.1475 HT |
1.1029 HT |
1.1118 HT |
1.1142 HT |
| 2021-04-03 |
1.1012 HT |
197,913.4410 |
1.0929 HT |
1.0687 HT |
1.0807 HT |
1.1345 HT |
| 2021-04-02 |
1.1164 HT |
211,973.5282 |
1.1078 HT |
1.0847 HT |
1.1069 HT |
1.0989 HT |
| 2021-04-01 |
1.2005 HT |
163,389.4814 |
1.1993 HT |
1.1664 HT |
1.1781 HT |
1.1664 HT |
| 2021-03-31 |
1.1899 HT |
251,239.6534 |
1.1451 HT |
1.0852 HT |
1.1628 HT |
1.1983 HT |
| 2021-03-30 |
1.2046 HT |
253,965.6500 |
1.2931 HT |
1.1524 HT |
1.1713 HT |
1.1750 HT |
| 2021-03-29 |
1.3595 HT |
217,990.7100 |
1.3694 HT |
1.3015 HT |
1.3144 HT |
1.3023 HT |
| 2021-03-28 |
1.3807 HT |
183,003.4000 |
1.4417 HT |
1.3507 HT |
1.3650 HT |
1.3691 HT |
| 2021-03-27 |
1.4404 HT |
167,802.3200 |
1.4294 HT |
1.4072 HT |
1.4266 HT |
1.4647 HT |
| 2021-03-26 |
1.4417 HT |
352,104.5300 |
1.3272 HT |
1.3112 HT |
1.3291 HT |
1.4464 HT |
| 2021-03-25 |
1.3166 HT |
236,156.4137 |
1.3153 HT |
1.2813 HT |
1.3064 HT |
1.3421 HT |
| 2021-03-24 |
1.3035 HT |
277,355.9170 |
1.3301 HT |
1.2190 HT |
1.2629 HT |
1.2661 HT |
| 2021-03-23 |
1.4611 HT |
197,937.7686 |
1.5072 HT |
1.3024 HT |
1.3391 HT |
1.3286 HT |
| 2021-03-22 |
1.5597 HT |
200,174.0390 |
1.5804 HT |
1.4644 HT |
1.4951 HT |
1.4873 HT |
| 2021-03-21 |
1.5358 HT |
190,410.1104 |
1.4530 HT |
1.4528 HT |
1.4891 HT |
1.5832 HT |
| 2021-03-20 |
1.4318 HT |
135,567.2751 |
1.3831 HT |
1.3773 HT |
1.4034 HT |
1.4532 HT |
| 2021-03-19 |
1.4342 HT |
405,029.8219 |
1.3048 HT |
1.2893 HT |
1.3191 HT |
1.4154 HT |
| 2021-03-18 |
1.2605 HT |
185,331.0992 |
1.2549 HT |
1.2022 HT |
1.2257 HT |
1.3159 HT |
| 2021-03-17 |
1.2831 HT |
290,462.2709 |
1.3487 HT |
1.1892 HT |
1.2481 HT |
1.2518 HT |
| 2021-03-16 |
1.2668 HT |
355,326.2953 |
1.1283 HT |
1.1162 HT |
1.1571 HT |
1.3697 HT |
| 2021-03-15 |
1.0650 HT |
188,865.2187 |
1.0694 HT |
0.9924 HT |
1.0090 HT |
1.1035 HT |
| 2021-03-14 |
1.0390 HT |
151,855.3846 |
0.9362 HT |
0.9022 HT |
0.9236 HT |
1.0695 HT |
| 2021-03-13 |
0.8903 HT |
52,040.7752 |
0.9460 HT |
0.8272 HT |
0.8526 HT |
0.9040 HT |
| 2021-03-12 |
0.8122 HT |
310,256.7704 |
0.6826 HT |
0.6795 HT |
0.6876 HT |
0.9149 HT |
| 2021-03-11 |
0.6901 HT |
336,858.8383 |
0.6916 HT |
0.6383 HT |
0.6750 HT |
0.6798 HT |
| 2021-03-10 |
0.6768 HT |
170,555.1300 |
0.6730 HT |
0.6491 HT |
0.6619 HT |
0.6829 HT |
| 2021-03-09 |
0.6838 HT |
323,794.5323 |
0.6176 HT |
0.6176 HT |
0.6468 HT |
0.6567 HT |
| 2021-03-08 |
0.5822 HT |
189,830.2098 |
0.5282 HT |
0.5168 HT |
0.5302 HT |
0.6181 HT |
| 2021-03-07 |
0.5285 HT |
60,747.4182 |
0.5414 HT |
0.5107 HT |
0.5200 HT |
0.5294 HT |
| 2021-03-06 |
0.5597 HT |
174,334.3276 |
0.5477 HT |
0.5351 HT |
0.5397 HT |
0.5382 HT |
| 2021-03-05 |
0.5230 HT |
273,411.4880 |
0.4696 HT |
0.4647 HT |
0.4840 HT |
0.5569 HT |
| 2021-03-04 |
0.4594 HT |
467,308.2418 |
0.4735 HT |
0.4249 HT |
0.4336 HT |
0.4763 HT |
| 2021-03-03 |
0.4862 HT |
276,660.9919 |
0.4448 HT |
0.4421 HT |
0.4590 HT |
0.4859 HT |
| 2021-03-02 |
0.4452 HT |
187,812.4773 |
0.4569 HT |
0.4290 HT |
0.4397 HT |
0.4539 HT |
| 2021-03-01 |
0.4285 HT |
314,199.7759 |
0.3913 HT |
0.3724 HT |
0.3833 HT |
0.4672 HT |
| 2021-02-28 |
0.3899 HT |
250,022.4381 |
0.3664 HT |
0.3659 HT |
0.3711 HT |
0.3954 HT |
| 2021-02-27 |
0.3592 HT |
148,274.5800 |
0.3785 HT |
0.3415 HT |
0.3507 HT |
0.3661 HT |
| 2021-02-26 |
0.3659 HT |
175,909.9400 |
0.3545 HT |
0.3509 HT |
0.3571 HT |
0.3685 HT |
| 2021-02-25 |
0.3549 HT |
214,026.2037 |
0.3405 HT |
0.3302 HT |
0.3429 HT |
0.3517 HT |
| 2021-02-24 |
0.3617 HT |
217,991.7689 |
0.3641 HT |
0.3397 HT |
0.3486 HT |
0.3432 HT |
| 2021-02-23 |
0.3444 HT |
361,899.8925 |
0.3193 HT |
0.3074 HT |
0.3169 HT |
0.3575 HT |
| 2021-02-22 |
0.3145 HT |
472,882.7389 |
0.2421 HT |
0.2402 HT |
0.2502 HT |
0.3159 HT |
| 2021-02-21 |
0.2564 HT |
305,971.4326 |
0.2804 HT |
0.2389 HT |
0.2450 HT |
0.2509 HT |
| 2021-02-20 |
0.2715 HT |
336,931.4523 |
0.2401 HT |
0.2330 HT |
0.2629 HT |
0.2849 HT |
| 2021-02-19 |
0.3390 HT |
376,886.1724 |
0.4178 HT |
0.2434 HT |
0.2715 HT |
0.2475 HT |
| 2021-02-18 |
0.4517 HT |
445,006.1385 |
0.5086 HT |
0.4006 HT |
0.4186 HT |
0.4210 HT |