Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
LUNAETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.000158 | -0.000013 | -7.59% | 0.000172 | 0.000176 | 0.000149 | 19,586.00 |
| Jun 06 2024 | 0.000171 | 0.00000200 | 1.18% | 0.00017 | 0.000176 | 0.000168 | 17,704.00 |
| Jun 05 2024 | 0.000169 | -0.00000080 | -0.47% | 0.00017 | 0.000173 | 0.000168 | 15,632.00 |
| Jun 04 2024 | 0.00017 | -0.00000020 | -0.12% | 0.000171 | 0.000172 | 0.000165 | 8,115.00 |
| Jun 03 2024 | 0.00017 | 0.00000010 | 0.06% | 0.00017 | 0.000175 | 0.00017 | 14,024.00 |
| Jun 02 2024 | 0.00017 | -0.00000800 | -4.50% | 0.000178 | 0.00018 | 0.000168 | 13,690.00 |
| Jun 01 2024 | 0.000178 | 0.00000040 | 0.23% | 0.000177 | 0.000181 | 0.000171 | 16,155.00 |
| May 31 2024 | 0.000178 | -0.00000300 | -1.66% | 0.000181 | 0.000185 | 0.000174 | 16,287.00 |
| May 30 2024 | 0.00018 | 0.00002 | 12.49% | 0.000161 | 0.000216 | 0.000156 | 28,929.00 |
| May 29 2024 | 0.00016 | 0.00000300 | 1.91% | 0.000158 | 0.000165 | 0.000157 | 14,647.00 |
| May 28 2024 | 0.000157 | 0.00000010 | 0.06% | 0.000158 | 0.000159 | 0.000154 | 15,857.00 |
| May 27 2024 | 0.000157 | 0.00000100 | 0.64% | 0.000156 | 0.000158 | 0.000152 | 16,347.00 |
| May 26 2024 | 0.000156 | -0.00000800 | -4.88% | 0.000165 | 0.000165 | 0.000153 | 16,909.00 |
| May 25 2024 | 0.000164 | 0.00000070 | 0.43% | 0.000164 | 0.000165 | 0.000161 | 16,865.00 |
| May 24 2024 | 0.000163 | 0.00000500 | 3.16% | 0.000158 | 0.000165 | 0.000158 | 18,289.00 |
| May 23 2024 | 0.000158 | -0.00000900 | -5.38% | 0.000167 | 0.000169 | 0.000153 | 15,916.00 |
| May 22 2024 | 0.000167 | 0.00000700 | 4.38% | 0.00016 | 0.000176 | 0.000159 | 23,584.00 |
| May 21 2024 | 0.00016 | -0.00000600 | -3.63% | 0.000166 | 0.000168 | 0.000159 | 17,611.00 |
| May 20 2024 | 0.000165 | -0.000019 | -10.31% | 0.000184 | 0.000185 | 0.000164 | 18,987.00 |
| May 19 2024 | 0.000184 | -0.00000400 | -2.13% | 0.000188 | 0.00019 | 0.000183 | 19,175.00 |
| May 18 2024 | 0.000188 | -0.00000500 | -2.59% | 0.000192 | 0.000196 | 0.000187 | 19,865.00 |
| May 17 2024 | 0.000193 | -0.00000300 | -1.53% | 0.000196 | 0.000199 | 0.00019 | 17,692.00 |
| May 16 2024 | 0.000197 | 0.00000100 | 0.51% | 0.000195 | 0.000199 | 0.000192 | 16,602.00 |
| May 15 2024 | 0.000195 | 0.00000200 | 1.04% | 0.000194 | 0.000198 | 0.000191 | 20,199.00 |
| May 14 2024 | 0.000193 | -0.00000400 | -2.04% | 0.000196 | 0.0002 | 0.000192 | 16,330.00 |
| May 13 2024 | 0.000197 | -0.00000700 | -3.43% | 0.000204 | 0.000205 | 0.000195 | 17,024.00 |
| May 12 2024 | 0.000204 | -0.00000300 | -1.45% | 0.000206 | 0.000207 | 0.000203 | 16,745.00 |
| May 11 2024 | 0.000207 | 0.00000400 | 1.98% | 0.000202 | 0.00021 | 0.000202 | 17,537.00 |
| May 10 2024 | 0.000202 | -0.00000200 | -0.98% | 0.000204 | 0.000207 | 0.000199 | 16,709.00 |
| May 09 2024 | 0.000204 | -0.00000400 | -1.93% | 0.000207 | 0.000209 | 0.000203 | 18,701.00 |
| May 08 2024 | 0.000208 | 0.000012 | 6.13% | 0.000195 | 0.00022 | 0.000194 | 27,144.00 |
| May 07 2024 | 0.000196 | -0.00000200 | -1.01% | 0.000198 | 0.000199 | 0.000195 | 13,471.00 |
| May 06 2024 | 0.000198 | -0.00000500 | -2.46% | 0.000204 | 0.000292 | 0.000193 | 42,233.00 |
| May 05 2024 | 0.000203 | 0.00000900 | 4.65% | 0.000194 | 0.000207 | 0.000189 | 17,123.00 |
| May 04 2024 | 0.000194 | -0.00000100 | -0.51% | 0.000194 | 0.000196 | 0.000192 | 16,809.00 |
| May 03 2024 | 0.000195 | -0.00000100 | -0.51% | 0.000196 | 0.000197 | 0.000191 | 13,982.00 |
| May 02 2024 | 0.000196 | 0.00000600 | 3.16% | 0.00019 | 0.000198 | 0.000189 | 13,405.00 |
| May 01 2024 | 0.00019 | 0.00000500 | 2.71% | 0.000185 | 0.000191 | 0.00018 | 23,702.00 |
| Apr 30 2024 | 0.000185 | -0.00000200 | -1.07% | 0.000186 | 0.000189 | 0.000182 | 17,918.00 |
| Apr 29 2024 | 0.000187 | 0.00000200 | 1.08% | 0.000185 | 0.000188 | 0.000185 | 17,878.00 |
| Apr 28 2024 | 0.000185 | -0.00000600 | -3.15% | 0.000191 | 0.000193 | 0.000184 | 16,636.00 |
| Apr 27 2024 | 0.000191 | -0.00000800 | -4.02% | 0.000199 | 0.0002 | 0.000189 | 14,568.00 |
| Apr 26 2024 | 0.000199 | -0.00000400 | -1.97% | 0.000203 | 0.000208 | 0.000198 | 16,519.00 |
| Apr 25 2024 | 0.000203 | 0.00000200 | 1.00% | 0.000201 | 0.000204 | 0.000196 | 15,341.00 |
| Apr 24 2024 | 0.000201 | -0.00000700 | -3.37% | 0.000208 | 0.00021 | 0.0002 | 14,555.00 |
| Apr 23 2024 | 0.000208 | -0.00000100 | -0.48% | 0.000209 | 0.000217 | 0.000207 | 14,588.00 |
| Apr 22 2024 | 0.000209 | 0.00000200 | 0.96% | 0.000208 | 0.00021 | 0.000206 | 16,087.00 |
| Apr 21 2024 | 0.000208 | -0.00000300 | -1.42% | 0.000211 | 0.000212 | 0.000206 | 15,558.00 |
| Apr 20 2024 | 0.000211 | 0.000014 | 7.09% | 0.000197 | 0.000214 | 0.000196 | 15,713.00 |
| Apr 19 2024 | 0.000197 | -0.00000200 | -1.00% | 0.000199 | 0.000201 | 0.000196 | 16,632.00 |
| Apr 18 2024 | 0.000199 | -0.00000070 | -0.35% | 0.0002 | 0.0002 | 0.000197 | 16,697.00 |
| Apr 17 2024 | 0.0002 | 0.00000200 | 1.01% | 0.000198 | 0.000202 | 0.000194 | 17,027.00 |
| Apr 16 2024 | 0.000198 | 0.00000300 | 1.54% | 0.000195 | 0.000199 | 0.000193 | 17,254.00 |
| Apr 15 2024 | 0.000195 | -0.00000400 | -2.01% | 0.000198 | 0.000202 | 0.000191 | 16,916.00 |
| Apr 14 2024 | 0.000199 | 0.00000700 | 3.64% | 0.000192 | 0.000203 | 0.000191 | 24,092.00 |
| Apr 13 2024 | 0.000192 | -0.000019 | -8.97% | 0.000211 | 0.000213 | 0.000176 | 17,659.00 |
| Apr 12 2024 | 0.000212 | -0.00003 | -12.40% | 0.000243 | 0.000246 | 0.000196 | 17,190.00 |
| Apr 11 2024 | 0.000242 | -0.00000200 | -0.82% | 0.000244 | 0.000247 | 0.00024 | 12,094.00 |
| Apr 10 2024 | 0.000244 | -0.00000800 | -3.18% | 0.000251 | 0.000252 | 0.000239 | 12,180.00 |
| Apr 09 2024 | 0.000251 | -0.00000300 | -1.18% | 0.000254 | 0.000255 | 0.000249 | 10,902.00 |
| Apr 08 2024 | 0.000255 | -0.00000800 | -3.04% | 0.000263 | 0.000265 | 0.000251 | 10,996.00 |
| Apr 07 2024 | 0.000263 | -0.00000500 | -1.86% | 0.000268 | 0.000271 | 0.000263 | 11,166.00 |
| Apr 06 2024 | 0.000268 | 0.00000400 | 1.51% | 0.000266 | 0.000271 | 0.000264 | 12,757.00 |
| Apr 05 2024 | 0.000265 | -0.000015 | -5.36% | 0.00028 | 0.000281 | 0.000264 | 11,608.00 |
| Apr 04 2024 | 0.00028 | 0.00000080 | 0.29% | 0.000278 | 0.000283 | 0.000276 | 11,760.00 |
| Apr 03 2024 | 0.000279 | -0.000014 | -4.78% | 0.000292 | 0.000293 | 0.000274 | 10,576.00 |
| Apr 02 2024 | 0.000293 | -0.000013 | -4.26% | 0.000305 | 0.000305 | 0.000288 | 10,815.00 |
| Apr 01 2024 | 0.000306 | -0.000013 | -4.09% | 0.000317 | 0.000324 | 0.000302 | 10,357.00 |
| Mar 31 2024 | 0.000318 | 0.00001 | 3.25% | 0.000309 | 0.000327 | 0.000301 | 9,683.00 |
| Mar 30 2024 | 0.000308 | -0.00000200 | -0.65% | 0.000309 | 0.000317 | 0.000305 | 9,477.00 |
| Mar 29 2024 | 0.000309 | -0.00000800 | -2.52% | 0.000319 | 0.00032 | 0.000304 | 11,308.00 |
| Mar 28 2024 | 0.000318 | 0.00000400 | 1.28% | 0.000314 | 0.000323 | 0.000305 | 14,386.00 |
| Mar 27 2024 | 0.000313 | -0.000016 | -4.85% | 0.000329 | 0.000338 | 0.00031 | 14,922.00 |
| Mar 26 2024 | 0.00033 | -0.000024 | -6.79% | 0.000354 | 0.000367 | 0.000326 | 14,609.00 |
| Mar 25 2024 | 0.000354 | -0.000016 | -4.33% | 0.000363 | 0.000395 | 0.000347 | 14,664.00 |
| Mar 24 2024 | 0.00037 | 0.000043 | 13.18% | 0.000327 | 0.000378 | 0.000316 | 16,415.00 |
| Mar 23 2024 | 0.000326 | 0.000029 | 9.75% | 0.000302 | 0.000347 | 0.00029 | 16,691.00 |
| Mar 22 2024 | 0.000297 | 0.000028 | 10.39% | 0.00027 | 0.000321 | 0.000266 | 26,756.00 |
| Mar 21 2024 | 0.000269 | 0.000016 | 6.31% | 0.000254 | 0.000277 | 0.000249 | 29,803.00 |
| Mar 20 2024 | 0.000254 | -0.00000030 | -0.12% | 0.000256 | 0.000263 | 0.000248 | 24,862.00 |
| Mar 19 2024 | 0.000254 | -0.00000300 | -1.17% | 0.000258 | 0.000261 | 0.000237 | 26,227.00 |
| Mar 18 2024 | 0.000257 | 0.00000800 | 3.21% | 0.00025 | 0.00028 | 0.000246 | 24,837.00 |
| Mar 17 2024 | 0.000249 | 0.00000300 | 1.22% | 0.000248 | 0.000258 | 0.000245 | 23,875.00 |
| Mar 16 2024 | 0.000246 | -0.000013 | -5.02% | 0.000259 | 0.000263 | 0.00024 | 18,786.00 |
| Mar 15 2024 | 0.000259 | -0.000012 | -4.43% | 0.00027 | 0.000272 | 0.00025 | 23,970.00 |
| Mar 14 2024 | 0.000271 | 0.00000400 | 1.50% | 0.000267 | 0.000274 | 0.000261 | 17,258.00 |
| Mar 13 2024 | 0.000267 | -0.00000700 | -2.55% | 0.000274 | 0.000279 | 0.000264 | 17,351.00 |
| Mar 12 2024 | 0.000274 | -0.00000500 | -1.80% | 0.000278 | 0.00028 | 0.000265 | 19,544.00 |
| Mar 11 2024 | 0.000279 | -0.00000050 | -0.18% | 0.00028 | 0.000297 | 0.000267 | 24,784.00 |
| Mar 10 2024 | 0.000279 | -0.000011 | -3.79% | 0.00029 | 0.0003 | 0.000273 | 16,831.00 |
| Mar 09 2024 | 0.00029 | -0.00000200 | -0.68% | 0.000293 | 0.000296 | 0.000283 | 19,575.00 |
