LUCY
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $0.0109600 | $0.008964 | $0.0104600 | $0.007844 |
2021-05-22 | $0.008964 | $0.009748 | $0.009748 | $0.008248 |
2021-05-23 | $0.009748 | $0.009374 | $0.009374 | $0.007291 |
2021-05-24 | $0.009374 | $0.008544 | $0.0104900 | $0.008156 |
2021-05-25 | $0.008544 | $0.008829 | $0.0099810 | $0.008445 |
2021-05-26 | $0.008829 | $0.009038 | $0.009824 | $0.008252 |
2021-05-27 | $0.009038 | $0.008479 | $0.009635 | $0.008479 |
2021-05-28 | $0.008479 | $0.007850 | $0.0099910 | $0.007493 |
2021-05-29 | $0.007850 | $0.008307 | $0.008307 | $0.007615 |
2021-05-30 | $0.008307 | $0.008267 | $0.008312 | $0.008245 |
2021-06-01 | $0.007085 | $0.006970 | $0.006970 | $0.006970 |
2021-06-02 | $0.006970 | $0.007140 | $0.007140 | $0.007140 |
2021-06-03 | $0.007140 | $0.007061 | $0.007454 | $0.007061 |
2021-06-04 | $0.007061 | $0.007040 | $0.007069 | $0.007040 |
2021-06-05 | $0.008478 | $0.008529 | $0.008529 | $0.008174 |
2021-06-06 | $0.008529 | $0.006802 | $0.008592 | $0.006802 |
2021-06-07 | $0.006802 | $0.006802 | $0.006830 | $0.006798 |
2021-06-08 | $0.006381 | $0.008019 | $0.008019 | $0.006348 |
2021-06-09 | $0.008018 | $0.008226 | $0.0104700 | $0.008226 |
2021-06-10 | $0.008226 | $0.008070 | $0.008070 | $0.008070 |
2021-06-11 | $0.008070 | $0.008215 | $0.008215 | $0.008215 |
2021-06-12 | $0.008215 | $0.007819 | $0.008175 | $0.007464 |
2021-06-13 | $0.007819 | $0.008584 | $0.008584 | $0.008584 |
2021-06-14 | $0.008584 | $0.008916 | $0.008916 | $0.008916 |
2021-06-15 | $0.008916 | $0.008836 | $0.008836 | $0.008836 |
2021-06-16 | $0.008836 | $0.008053 | $0.009203 | $0.008053 |
2021-06-17 | $0.008053 | $0.007997 | $0.007997 | $0.007997 |
2021-06-18 | $0.007997 | $0.006808 | $0.007524 | $0.006091 |
2021-06-19 | $0.006808 | $0.007813 | $0.007813 | $0.006038 |
2021-06-20 | $0.007813 | $0.007832 | $0.007832 | $0.005696 |
2021-06-21 | $0.007832 | $0.006964 | $0.006964 | $0.005064 |
2021-06-22 | $0.006964 | $0.005206 | $0.007158 | $0.005206 |
2021-06-23 | $0.005206 | $0.005389 | $0.005389 | $0.005389 |
2021-06-24 | $0.005389 | $0.005544 | $0.005544 | $0.005544 |
2021-06-25 | $0.005544 | $0.005055 | $0.005055 | $0.005055 |
2021-06-26 | $0.005055 | $0.005169 | $0.005169 | $0.005169 |
2021-06-27 | $0.005169 | $0.007637 | $0.007637 | $0.005554 |
2021-06-28 | $0.007637 | $0.008277 | $0.008277 | $0.007587 |
2021-06-29 | $0.008277 | $0.005744 | $0.008616 | $0.005744 |
2021-06-30 | $0.005744 | $0.005609 | $0.005609 | $0.005609 |
2021-07-01 | $0.005609 | $0.005367 | $0.005367 | $0.005367 |
2021-07-02 | $0.005367 | $0.005409 | $0.005409 | $0.005409 |
2021-07-03 | $0.005409 | $0.005424 | $0.005427 | $0.005408 |
2021-07-06 | $0.007752 | $0.005478 | $0.007875 | $0.005478 |
2021-07-07 | $0.005478 | $0.005468 | $0.005478 | $0.005466 |
2021-07-08 | $0.005421 | $0.005260 | $0.005260 | $0.005260 |
2021-07-09 | $0.005260 | $0.007437 | $0.007437 | $0.005409 |
2021-07-10 | $0.007437 | $0.007441 | $0.007446 | $0.007420 |
2021-07-11 | $0.006033 | $0.006165 | $0.006165 | $0.006165 |
2021-07-12 | $0.006165 | $0.005956 | $0.005956 | $0.005956 |
2021-07-13 | $0.005956 | $0.005940 | $0.005964 | $0.005940 |
2021-07-15 | $0.007221 | $0.007011 | $0.007011 | $0.007011 |
2021-07-16 | $0.007011 | $0.006908 | $0.006908 | $0.006908 |
2021-07-17 | $0.006908 | $0.006940 | $0.006940 | $0.006940 |
2021-07-18 | $0.006940 | $0.006997 | $0.006997 | $0.006997 |
2021-07-19 | $0.006997 | $0.006786 | $0.006786 | $0.006786 |
2021-07-20 | $0.006786 | $0.005959 | $0.006555 | $0.005065 |
2021-07-21 | $0.005959 | $0.006428 | $0.006428 | $0.006428 |
2021-07-22 | $0.006428 | $0.006393 | $0.006431 | $0.006389 |
2021-07-23 | $0.006460 | $0.006728 | $0.006728 | $0.006728 |
2021-07-24 | $0.006728 | $0.006710 | $0.006754 | $0.006709 |
2021-07-26 | $0.006367 | $0.006709 | $0.006709 | $0.006709 |
2021-07-27 | $0.006709 | $0.007899 | $0.008294 | $0.006319 |
2021-07-28 | $0.007899 | $0.006405 | $0.008006 | $0.006405 |
2021-07-29 | $0.006405 | $0.006388 | $0.006414 | $0.006383 |
2021-07-30 | $0.006405 | $0.006757 | $0.006757 | $0.006757 |
2021-07-31 | $0.006757 | $0.006732 | $0.006780 | $0.006727 |
2021-08-01 | $0.006636 | $0.006379 | $0.006379 | $0.006379 |
2021-08-02 | $0.006379 | $0.006380 | $0.006398 | $0.006365 |
2021-08-04 | $0.006110 | $0.006756 | $0.006756 | $0.005166 |
2021-08-05 | $0.006756 | $0.006951 | $0.006951 | $0.006951 |
2021-08-06 | $0.006951 | $0.006970 | $0.006975 | $0.006939 |
2021-12-14 | $0.0102800 | $0.0111300 | $0.0111300 | $0.0106500 |
2021-12-15 | $0.0111300 | $0.0111100 | $0.0111300 | $0.0111000 |
2021-12-18 | $0.0101600 | $0.007966 | $0.0103100 | $0.007966 |
2021-12-19 | $0.007966 | $0.007939 | $0.007939 | $0.007939 |
2021-12-20 | $0.007939 | $0.007916 | $0.007939 | $0.007908 |
2021-12-21 | $0.007975 | $0.008316 | $0.008316 | $0.008316 |
2021-12-22 | $0.008316 | $0.008323 | $0.008330 | $0.008315 |
2021-12-23 | $0.008265 | $0.009149 | $0.0101700 | $0.008641 |
2021-12-24 | $0.009149 | $0.009154 | $0.009161 | $0.009148 |
2021-12-25 | $0.008643 | $0.009078 | $0.009078 | $0.007565 |
2021-12-26 | $0.009078 | $0.009084 | $0.009084 | $0.009065 |
2021-12-27 | $0.007810 | $0.007810 | $0.007810 | $0.007810 |
2021-12-28 | $0.009129 | $0.009121 | $0.009129 | $0.009108 |
2021-12-30 | $0.007435 | $0.006127 | $0.007541 | $0.006127 |
2021-12-31 | $0.006127 | $0.006138 | $0.006145 | $0.006122 |
2022-01-08 | $0.005401 | $0.006670 | $0.006670 | $0.005419 |
2022-01-09 | $0.006670 | $0.006655 | $0.006671 | $0.006654 |
2022-01-21 | $0.005698 | $0.005831 | $0.005831 | $0.005103 |
2022-01-22 | $0.005835 | $0.005612 | $0.005612 | $0.005612 |
2022-01-23 | $0.005612 | $0.005443 | $0.005806 | $0.005443 |
2022-01-24 | $0.005443 | $0.0047710 | $0.005505 | $0.0047710 |
2022-01-25 | $0.0047710 | $0.0047630 | $0.0047720 | $0.0047520 |
2022-01-26 | $0.0048070 | $0.0047880 | $0.0047880 | $0.0047880 |
2022-01-27 | $0.0047880 | $0.0047900 | $0.0047940 | $0.0047760 |
2022-02-20 | $0.005210 | $0.005045 | $0.005215 | $0.005045 |
2022-02-21 | $0.0049920 | $0.0049730 | $0.0049970 | $0.0049700 |
2022-02-27 | $0.005088 | $0.0049030 | $0.0049030 | $0.0049030 |
2022-02-28 | $0.0049030 | $0.0048820 | $0.0049090 | $0.0048820 |
2022-03-01 | $0.0043190 | $0.0044430 | $0.0044430 | $0.0044430 |
2022-03-02 | $0.0044430 | $0.0044650 | $0.0044650 | $0.0044350 |
2022-03-04 | $0.0042470 | $0.0039150 | $0.0039150 | $0.0039150 |
2022-03-05 | $0.0039150 | $0.0039410 | $0.0043350 | $0.0039410 |
2022-03-06 | $0.0039410 | $0.0039380 | $0.0039410 | $0.0039360 |
2022-03-09 | $0.0038750 | $0.0041960 | $0.0041960 | $0.0041960 |
2022-03-10 | $0.0041960 | $0.0039440 | $0.0039440 | $0.0039440 |
2022-03-11 | $0.0039440 | $0.0038740 | $0.0038740 | $0.0038740 |
2022-03-12 | $0.0038740 | $0.0038810 | $0.0038810 | $0.0038810 |
2022-03-13 | $0.0038810 | $0.0037800 | $0.0037800 | $0.0037800 |
2022-03-14 | $0.0037800 | $0.0039700 | $0.0039700 | $0.0039700 |
2022-03-15 | $0.0039700 | $0.0039310 | $0.0039310 | $0.0039310 |
2022-03-16 | $0.0039310 | $0.0032910 | $0.0041130 | $0.0032910 |
2022-03-17 | $0.0032910 | $0.0032770 | $0.0032770 | $0.0032770 |
2022-03-18 | $0.0032770 | $0.0033430 | $0.0033430 | $0.0033430 |
2022-03-19 | $0.0033430 | $0.0033790 | $0.0033790 | $0.0033790 |
2022-03-20 | $0.0033790 | $0.0032990 | $0.0032990 | $0.0032990 |
2022-03-21 | $0.0032990 | $0.0033000 | $0.0033040 | $0.0032990 |
2022-03-25 | $0.005721 | $0.0048760 | $0.005763 | $0.0048760 |
2022-03-26 | $0.0048760 | $0.0040090 | $0.005345 | $0.0040090 |
2022-03-27 | $0.0040090 | $0.0042160 | $0.0042160 | $0.0042160 |
2022-03-28 | $0.0042160 | $0.0042200 | $0.0042200 | $0.0042120 |
2022-03-29 | $0.0042420 | $0.0042700 | $0.0042700 | $0.0042700 |
2022-03-30 | $0.0042700 | $0.0037650 | $0.0042350 | $0.0037650 |
2022-03-31 | $0.0037650 | $0.0036430 | $0.0036430 | $0.0036430 |
2022-04-01 | $0.0036430 | $0.0036360 | $0.0036450 | $0.0036350 |
2022-04-05 | $0.0037290 | $0.0036400 | $0.0036400 | $0.0036400 |
2022-04-06 | $0.0036400 | $0.0036300 | $0.0036410 | $0.0036280 |
2022-04-08 | $0.0034770 | $0.0033820 | $0.0033820 | $0.0033820 |
2022-04-09 | $0.0036400 | $0.0035400 | $0.0036400 | $0.0035400 |
2022-04-10 | $0.0034210 | $0.0033720 | $0.0033720 | $0.0033720 |
2022-04-11 | $0.0035400 | $0.0022100 | $0.0035400 | $0.0022100 |
2022-04-12 | $0.0031630 | $0.0048100 | $0.0048100 | $0.0032070 |
2022-04-13 | $0.0048100 | $0.0037040 | $0.0049380 | $0.0037040 |
2022-04-14 | $0.0037040 | $0.0036980 | $0.0037040 | $0.0036980 |
2022-04-15 | $0.0035960 | $0.0044620 | $0.0044620 | $0.0036510 |
2022-04-16 | $0.0044620 | $0.0044430 | $0.0044430 | $0.0044430 |
2022-04-17 | $0.0044430 | $0.0047630 | $0.0047630 | $0.0043660 |
2022-04-18 | $0.0047630 | $0.0048970 | $0.0048970 | $0.0032650 |
2022-04-19 | $0.0048970 | $0.0048990 | $0.0049000 | $0.0048970 |
2023-03-03 | $0.0002350 | $0.0002240 | $0.0002240 | $0.0002240 |
2023-03-04 | $0.0002240 | $0.0002240 | $0.0002240 | $0.0002240 |
2023-03-05 | $0.0002240 | $0.0002240 | $0.0002240 | $0.0002240 |
2023-03-06 | $0.0002240 | $0.0002240 | $0.0002240 | $0.0002240 |
2023-03-07 | $0.0002240 | $0.0002240 | $0.0002240 | $0.0002240 |
2023-03-08 | $0.0002220 | $0.0002170 | $0.0002170 | $0.0002170 |
2023-03-09 | $0.0002170 | $0.0002040 | $0.0002040 | $0.0002040 |
2023-03-10 | $0.0002040 | $0.0002020 | $0.0002020 | $0.0002020 |
2023-03-11 | $0.0002020 | $0.0002060 | $0.0002060 | $0.0002060 |
2023-03-12 | $0.0002060 | $0.0002220 | $0.0002220 | $0.0002220 |
2023-03-13 | $0.0002220 | $0.0002420 | $0.0002420 | $0.0002420 |
2023-03-14 | $0.0002420 | $0.0002480 | $0.0002480 | $0.0002480 |
2023-03-15 | $0.0002480 | $0.0002480 | $0.0002480 | $0.0002480 |
2023-03-19 | $0.0002700 | $0.0002800 | $0.0002800 | $0.0002800 |
2023-03-20 | $0.0002800 | $0.0002780 | $0.0002780 | $0.0002780 |
2023-03-21 | $0.0002780 | $0.0002780 | $0.0002780 | $0.0002780 |
2023-03-24 | $0.0002840 | $0.0002750 | $0.0002750 | $0.0002750 |
2023-03-25 | $0.0002750 | $0.0002750 | $0.0002750 | $0.0002750 |
2023-03-26 | $0.0002750 | $0.0002800 | $0.0002800 | $0.0002800 |
2023-03-27 | $0.0002800 | $0.0002720 | $0.0002720 | $0.0002720 |
2023-03-28 | $0.0002720 | $0.0002730 | $0.0002730 | $0.0002730 |
2023-03-29 | $0.0002730 | $0.0002730 | $0.0002730 | $0.0002730 |
2023-03-30 | $0.0002840 | $0.0002800 | $0.0002800 | $0.0002800 |
2023-03-31 | $0.0002800 | $0.0002800 | $0.0002800 | $0.0002800 |
2023-04-01 | $0.0002850 | $0.0002850 | $0.0002850 | $0.0002850 |
2023-04-02 | $0.0002850 | $0.0002850 | $0.0002850 | $0.0002850 |
2023-04-05 | $0.0002820 | $0.0002820 | $0.0002820 | $0.0002820 |
2023-04-06 | $0.0002820 | $0.0002820 | $0.0002820 | $0.0002820 |
2023-04-07 | $0.0002800 | $0.0002790 | $0.0002790 | $0.0002790 |
2023-04-08 | $0.0002790 | $0.0002790 | $0.0002790 | $0.0002790 |
2023-04-10 | $0.0002830 | $0.0002960 | $0.0002960 | $0.0002960 |
2023-04-11 | $0.0002960 | $0.0003020 | $0.0003020 | $0.0003020 |
2023-04-12 | $0.0003020 | $0.0003020 | $0.0003020 | $0.0003020 |
2023-04-13 | $0.0002990 | $0.0003040 | $0.0003040 | $0.0003040 |
2023-04-14 | $0.0003040 | $0.0003050 | $0.0003050 | $0.0003050 |
2023-04-15 | $0.0003050 | $0.0003030 | $0.0003030 | $0.0003030 |
2023-04-16 | $0.0003030 | $0.0003030 | $0.0003030 | $0.0003030 |
2023-04-17 | $0.0003030 | $0.0002940 | $0.0002940 | $0.0002940 |
2023-04-18 | $0.0002940 | $0.0002940 | $0.0002940 | $0.0002940 |
2023-04-19 | $0.0003040 | $0.0002880 | $0.0002880 | $0.0002880 |
2023-04-20 | $0.0002880 | $0.0002820 | $0.0002820 | $0.0002820 |
2023-04-21 | $0.0002820 | $0.0002730 | $0.0002730 | $0.0002730 |
2023-04-22 | $0.0002730 | $0.0002730 | $0.0002730 | $0.0002730 |
2023-04-23 | $0.0002780 | $0.0002760 | $0.0002760 | $0.0002760 |
2023-04-24 | $0.0002760 | $0.0002760 | $0.0002760 | $0.0002760 |
2023-04-25 | $0.0002750 | $0.0002830 | $0.0002830 | $0.0002830 |
2023-04-26 | $0.0002830 | $0.0002830 | $0.0002830 | $0.0002830 |
2023-04-27 | $0.0002840 | $0.0002950 | $0.0002950 | $0.0002950 |
2023-04-28 | $0.0002950 | $0.0002930 | $0.0002930 | $0.0002930 |
2023-04-29 | $0.0002930 | $0.0002920 | $0.0002920 | $0.0002920 |
2023-04-30 | $0.0002920 | $0.0002920 | $0.0002920 | $0.0002920 |
2023-05-01 | $0.0002920 | $0.0002810 | $0.0002810 | $0.0002810 |
2023-05-02 | $0.0002810 | $0.0002870 | $0.0002870 | $0.0002870 |
2023-05-03 | $0.0002870 | $0.0002870 | $0.0002870 | $0.0002870 |
2023-05-04 | $0.0002900 | $0.0002890 | $0.0002890 | $0.0002890 |
2023-05-05 | $0.0002890 | $0.0002960 | $0.0002960 | $0.0002960 |
2023-05-06 | $0.0002960 | $0.0002890 | $0.0002890 | $0.0002890 |
2023-05-07 | $0.0002890 | $0.0002900 | $0.0002900 | $0.0002890 |
2023-05-08 | $0.0002860 | $0.0002780 | $0.0002780 | $0.0002780 |
2023-05-09 | $0.0002780 | $0.0002780 | $0.0002780 | $0.0002780 |
2023-05-10 | $0.0002770 | $0.0002760 | $0.0002760 | $0.0002760 |
2023-05-11 | $0.0002760 | $0.0002760 | $0.0002760 | $0.0002760 |
2023-05-13 | $0.0002680 | $0.0002680 | $0.0002680 | $0.0002680 |
2023-05-14 | $0.0002680 | $0.0002690 | $0.0002690 | $0.0002690 |
2023-05-15 | $0.0002690 | $0.0002690 | $0.0002690 | $0.0002690 |
Pair | Exchange |
---|---|
LUCY/BTC | bittrex |
LUCY/USDT | bittrex |
Lucy is aimed at individual landlords or asset managers who have houses in urban areas but have no time for operation and management. High-quality houses that meet the Shuangsu standard can be handed over to Shuangsu to provide one-stop operation services such as soft decoration, maintenance, and sales.