| 年份 | 开始 | 结束 | 回报 % |
|---|---|---|---|
| 2019 | $0.000587 | $0.00218 | |
| 2020 | $0.00273 | $0.00632 | -56.86% |
| 2021 | $0.00529 | $0.0171 | -69.00% |
| 2022 | $0.0191 | $0.00342 | 458.13% |
| 2023 | $0.00342 | $0.00100 | 241.71% |
| 2024 | $0.00105 | $0.0000374 | 2,691% |
| 2025 | $0.0000378 | $0.0000655 | -42.24% |
广告
LUNES 历史价格
/
历史数据 Lunes
| 首次价格 | 2019 二月 ($0.000587) |
|---|---|
| 最低价格 | 2025 六月 ($0.0000300) |
| 最高价格 | 2023 六月 ($0.3216) |
| 最佳年份 | 2023 |
| 最差年份 | 2024 |
| 最佳月份 | 七月 |
| 最差月份 | 五月 |
历史价格 Lunes
表格
Lunes 历史统计数据
| 年份 | 价格 | 最高 价格 | 最低 价格 | Close | 平均 市值 | 平均 交易量 | 最高 交易量 | 供应量 | 波动率 |
|---|---|---|---|---|---|---|---|---|---|
| 2019 | $0.00426 | $0.0124 | $0.000584 | $0.00218 | $483.2 千 | $8.1 千 | $160.7 千 | 118.9 百万 | 1.1 千% |
| 2020 | $0.00501 | $0.0107 | $0.00155 | $0.00632 | $759.9 千 | $10.7 千 | $162.3 千 | 150.7 百万 | 273% |
| 2021 | $0.0161 | $0.0356 | $0.000528 | $0.0171 | $2.5 百万 | $3.4 千 | $34.5 千 | 150.7 百万 | 275% |
| 2022 | $0.00748 | $0.0362 | $0.00193 | $0.00342 | $1.1 百万 | $324 | $9.5 千 | 150.7 百万 | 382% |
| 2023 | $0.00402 | $0.3363 | $0.000555 | $0.00100 | $673.3 千 | $24 | $530 | 150.7 百万 | 12.1 千% |
| 2024 | $0.00160 | $0.00460 | $0.0000367 | $0.0000374 | $240.4 千 | $2 | $108 | 150.7 百万 | 622% |
| 2025 | $0.0000911 | $0.000280 | $0.0000300 | $0.0000655 | $13.8 千 | $0 | $3 | 150.7 百万 | 978% |
Lunes 年度回报
Lunes 每月
| 年份 | 1 月 | 2 月 | 3 月 | 4 月 | 五月 | 6 月 | 7 月 | 8 月 | 9 月 | 10 月 | 11 月 | 12 月 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | 1,085.45% O:$0.00 C:$0.01 | -51.69% O:$0.01 C:$0.00 | -9.44% O:$0.00 C:$0.00 | 103.67% O:$0.00 C:$0.01 | 11.56% O:$0.01 C:$0.01 | -69.83% O:$0.01 C:$0.00 | -34.66% O:$0.00 C:$0.00 | 95.99% O:$0.00 C:$0.00 | -47.98% O:$0.00 C:$0.00 | 11.00% O:$0.00 C:$0.00 | ||
| 2020 | 101.12% O:$0.00 C:$0.00 | -26.88% O:$0.00 C:$0.00 | 139.45% O:$0.00 C:$0.01 | -1.25% O:$0.01 C:$0.01 | -37.15% O:$0.01 C:$0.00 | 16.24% O:$0.00 C:$0.01 | 35.28% O:$0.01 C:$0.01 | -22.51% O:$0.01 C:$0.01 | 0.26% O:$0.01 C:$0.01 | -18.69% O:$0.01 C:$0.00 | -46.59% O:$0.00 C:$0.00 | 150.79% O:$0.00 C:$0.01 |
| 2021 | 3.61% O:$0.01 C:$0.01 | 85.66% O:$0.01 C:$0.01 | 122.21% O:$0.01 C:$0.03 | -11.83% O:$0.03 C:$0.02 | -33.19% O:$0.02 C:$0.02 | -10.80% O:$0.02 C:$0.01 | -17.14% O:$0.01 C:$0.01 | 22.71% O:$0.01 C:$0.01 | 10.07% O:$0.01 C:$0.02 | -36.02% O:$0.02 C:$0.01 | 85.57% O:$0.01 C:$0.02 | -8.36% O:$0.02 C:$0.02 |
| 2022 | -21.26% O:$0.02 C:$0.01 | 15.39% O:$0.01 C:$0.02 | -38.33% O:$0.02 C:$0.01 | -19.78% O:$0.01 C:$0.01 | -25.28% O:$0.01 C:$0.01 | -24.45% O:$0.01 C:$0.00 | 34.07% O:$0.00 C:$0.01 | -41.53% O:$0.01 C:$0.00 | 25.51% O:$0.00 C:$0.00 | -4.62% O:$0.00 C:$0.00 | -7.44% O:$0.00 C:$0.00 | -9.42% O:$0.00 C:$0.00 |
| 2023 | 7.21% O:$0.00 C:$0.00 | 9.41% O:$0.00 C:$0.00 | -50.23% O:$0.00 C:$0.00 | 17.89% O:$0.00 C:$0.00 | -18.73% O:$0.00 C:$0.00 | 12.00% O:$0.00 C:$0.00 | 59.36% O:$0.00 C:$0.00 | -26.92% O:$0.00 C:$0.00 | 5.67% O:$0.00 C:$0.00 | -20.85% O:$0.00 C:$0.00 | -10.99% O:$0.00 C:$0.00 | -45.90% O:$0.00 C:$0.00 |
| 2024 | 326.12% O:$0.00 C:$0.00 | -50.54% O:$0.00 C:$0.00 | -37.78% O:$0.00 C:$0.00 | -7.41% O:$0.00 C:$0.00 | 11.17% O:$0.00 C:$0.00 | -1.23% O:$0.00 C:$0.00 | 4.11% O:$0.00 C:$0.00 | 95.51% O:$0.00 C:$0.00 | -46.61% O:$0.00 C:$0.00 | -32.41% O:$0.00 C:$0.00 | -8.16% O:$0.00 C:$0.00 | -95.84% O:$0.00 C:$0.00 |
| 2025 | 36.71% O:$0.00 C:$0.00 | 447.02% O:$0.00 C:$0.00 | -85.27% O:$0.00 C:$0.00 | 297.01% O:$0.00 C:$0.00 | -81.68% O:$0.00 C:$0.00 | 114.22% O:$0.00 C:$0.00 | -100% O:$0.00 C:$0 |
LUNES OHLC 数据
| 日期 | 开市 | 高 | 低 | 闭市 | 交易量 | 交易量(LUNES) | 市值 |
|---|---|---|---|---|---|---|---|
| 07/06/2025 | $0.0000649 | $0.0000657 | $0.0000647 | $0.0000655 | $0 | 0? | $9.8 千 |
| 07/05/2025 | $0.0000648 | $0.0000650 | $0.0000647 | $0.0000649 | $0 | 0? | $9.8 千 |
| 07/04/2025 | $0.0000658 | $0.0000658 | $0.0000644 | $0.0000648 | $0 | 0? | $9.8 千 |
| 07/03/2025 | $0.0000653 | $0.0000662 | $0.0000652 | $0.0000658 | $0 | 0? | $9.9 千 |
| 07/02/2025 | $0.0000634 | $0.0000657 | $0.0000632 | $0.0000653 | $0 | 0? | $9.7 千 |
| 07/01/2025 | $0.0000643 | $0.0000645 | $0.0000632 | $0.0000634 | $0 | 0? | $9.6 千 |
| 06/30/2025 | $0.0000650 | $0.0000652 | $0.0000641 | $0.0000643 | $0 | 0? | $9.7 千 |
| 06/29/2025 | $0.0000644 | $0.0000650 | $0.0000643 | $0.0000650 | $0 | 0? | $9.7 千 |
| 06/28/2025 | $0.0000642 | $0.0000645 | $0.0000641 | $0.0000644 | $0 | 0? | $9.7 千 |
| 06/27/2025 | $0.0000300 | $0.0000644 | $0.0000300 | $0.0000642 | $0 | 13,081 | $6 千 |
| 06/26/2025 | $0.0000300 | $0.0000300 | $0.0000300 | $0.0000300 | $0 | 0? | $4.5 千 |
| 06/25/2025 | $0.0000300 | $0.0000300 | $0.0000300 | $0.0000300 | $0 | 0? | $4.5 千 |
| 06/24/2025 | $0.0000300 | $0.0000300 | $0.0000300 | $0.0000300 | $0 | 0? | $4.5 千 |
| 06/23/2025 | $0.0000300 | $0.0000300 | $0.0000300 | $0.0000300 | $0 | 0? | $4.5 千 |
| 06/22/2025 | $0.0000300 | $0.0000300 | $0.0000300 | $0.0000300 | $0 | 0? | $4.5 千 |
| 06/21/2025 | $0.0000300 | $0.0000300 | $0.0000300 | $0.0000300 | $0 | 0? | $4.5 千 |
| 06/20/2025 | $0.0000300 | $0.0000300 | $0.0000300 | $0.0000300 | $0 | 0? | $4.5 千 |
| 06/19/2025 | $0.0000300 | $0.0000300 | $0.0000300 | $0.0000300 | $0 | 0? | $4.5 千 |
| 06/18/2025 | $0.0000300 | $0.0000300 | $0.0000300 | $0.0000300 | $0 | 0? | $4.5 千 |
| 06/17/2025 | $0.0000300 | $0.0000300 | $0.0000300 | $0.0000300 | $0 | 0? | $4.5 千 |
| 06/16/2025 | $0.0000300 | $0.0000300 | $0.0000300 | $0.0000300 | $0 | 0? | $4.5 千 |
| 06/15/2025 | $0.0000300 | $0.0000300 | $0.0000300 | $0.0000300 | $0 | 0? | $4.5 千 |
| 06/14/2025 | $0.0000300 | $0.0000300 | $0.0000300 | $0.0000300 | $0 | 0? | $4.5 千 |
| 06/13/2025 | $0.0000300 | $0.0000300 | $0.0000300 | $0.0000300 | $0 | 0? | $4.5 千 |
| 06/12/2025 | $0.0000300 | $0.0000300 | $0.0000300 | $0.0000300 | $0 | 0? | $4.5 千 |
| 06/11/2025 | $0.0000551 | $0.0000551 | $0.0000300 | $0.0000300 | $0 | 174.02 | $6.5 千 |
| 06/10/2025 | $0.0000551 | $0.0000551 | $0.0000544 | $0.0000551 | $0 | 0? | $8.2 千 |
| 06/09/2025 | $0.0000300 | $0.0000552 | $0.0000300 | $0.0000551 | $2 | 60,274 | $6.7 千 |
| 06/08/2025 | $0.0000300 | $0.0000300 | $0.0000300 | $0.0000300 | $0 | 0? | $4.5 千 |
| 06/07/2025 | $0.0000300 | $0.0000300 | $0.0000300 | $0.0000300 | $0 | 0? | $4.5 千 |
| 06/06/2025 | $0.0000300 | $0.0000300 | $0.0000300 | $0.0000300 | $0 | 0? | $4.5 千 |
相近货币
| 货币 | 价格 | 市值 | 24小时交易量 | 供应量 | 1小时 | 24小时 | ||
|---|---|---|---|---|---|---|---|---|
 | TrusMarketHub Token (TMH) 历史价格 | $0 | $0 | 0 | 0% | 0% | ||
 | Unicap.Finance (UCAP) 历史价格 | $0 | $0 | 0 | 0% | 0% | ||
 | TrustedHealth (TDH) 历史价格 | $0 | $0 | 0 | 0.11% | 4.13% | ||
 | LookRev (LOOK) 历史价格 | $0 | $0 | 0 | 0% | 0% | ||
 | Pearl Finance (PEARL) 历史价格 | $0 | $0 | 0 | 0% | 0% | ||
 | MoneyCoin (MONEY) 历史价格 | $0 | $0 | 0 | 0% | 0% | ||
 | KittenFinance (KIF) 历史价格 | $0 | $0 | 0 | -0.21% | 2.56% | ||
 | Etheal (HEAL) 历史价格 | $0 | $0 | 0 | -0.03% | 3.53% | ||
 | MotoGP Fan Token (MGPT) 历史价格 | $6,461 | $0 | 21.5 M | 0% | 0% |