Identifier on Huobi: lambusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2020-01-04 |
0.0276 USDT |
55,168,449.5073 |
0.0275 USDT |
0.0269 USDT |
0.0285 USDT |
0.0269 USDT |
2020-01-03 |
0.0261 USDT |
44,615,636.6955 |
0.0256 USDT |
0.0256 USDT |
0.0263 USDT |
0.0259 USDT |
2020-01-02 |
0.0254 USDT |
40,726,149.6812 |
0.0260 USDT |
0.0247 USDT |
0.0261 USDT |
0.0251 USDT |
2020-01-01 |
0.0257 USDT |
50,580,070.6214 |
0.0267 USDT |
0.0250 USDT |
0.0274 USDT |
0.0254 USDT |
2019-12-31 |
0.0253 USDT |
37,482,575.7571 |
0.0252 USDT |
0.0250 USDT |
0.0256 USDT |
0.0254 USDT |
2019-12-30 |
0.0251 USDT |
37,677,849.3968 |
0.0252 USDT |
0.0250 USDT |
0.0254 USDT |
0.0253 USDT |
2019-12-29 |
0.0259 USDT |
37,235,368.3787 |
0.0254 USDT |
0.0254 USDT |
0.0262 USDT |
0.0262 USDT |
2019-12-28 |
0.0269 USDT |
40,912,541.3255 |
0.0269 USDT |
0.0267 USDT |
0.0270 USDT |
0.0269 USDT |
2019-12-27 |
0.0269 USDT |
42,774,429.9097 |
0.0269 USDT |
0.0265 USDT |
0.0272 USDT |
0.0266 USDT |
2019-12-26 |
0.0267 USDT |
34,538,542.2713 |
0.0269 USDT |
0.0264 USDT |
0.0271 USDT |
0.0266 USDT |
2019-12-25 |
0.0273 USDT |
39,231,160.1316 |
0.0268 USDT |
0.0268 USDT |
0.0278 USDT |
0.0270 USDT |
2019-12-24 |
0.0263 USDT |
43,137,318.8850 |
0.0266 USDT |
0.0258 USDT |
0.0267 USDT |
0.0261 USDT |
2019-12-23 |
0.0278 USDT |
36,301,192.5485 |
0.0274 USDT |
0.0274 USDT |
0.0283 USDT |
0.0277 USDT |
2019-12-22 |
0.0281 USDT |
47,311,179.5617 |
0.0285 USDT |
0.0271 USDT |
0.0293 USDT |
0.0273 USDT |
2019-12-21 |
0.0298 USDT |
58,629,923.4583 |
0.0287 USDT |
0.0285 USDT |
0.0307 USDT |
0.0297 USDT |
2019-12-20 |
0.0268 USDT |
31,468,817.7274 |
0.0269 USDT |
0.0267 USDT |
0.0269 USDT |
0.0268 USDT |
2019-12-19 |
0.0271 USDT |
42,065,324.5705 |
0.0273 USDT |
0.0268 USDT |
0.0273 USDT |
0.0272 USDT |
2019-12-18 |
0.0277 USDT |
37,537,442.9468 |
0.0276 USDT |
0.0273 USDT |
0.0280 USDT |
0.0278 USDT |
2019-12-17 |
0.0277 USDT |
47,602,363.8802 |
0.0271 USDT |
0.0266 USDT |
0.0295 USDT |
0.0288 USDT |
2019-12-16 |
0.0261 USDT |
46,290,100.2721 |
0.0267 USDT |
0.0252 USDT |
0.0269 USDT |
0.0257 USDT |
2019-12-15 |
0.0282 USDT |
49,307,796.4278 |
0.0294 USDT |
0.0268 USDT |
0.0294 USDT |
0.0280 USDT |
2019-12-14 |
0.0302 USDT |
39,335,041.5571 |
0.0303 USDT |
0.0299 USDT |
0.0306 USDT |
0.0302 USDT |
2019-12-13 |
0.0292 USDT |
39,389,285.1140 |
0.0296 USDT |
0.0285 USDT |
0.0297 USDT |
0.0291 USDT |
2019-12-12 |
0.0308 USDT |
36,390,701.3227 |
0.0310 USDT |
0.0307 USDT |
0.0310 USDT |
0.0307 USDT |
2019-12-11 |
0.0305 USDT |
37,212,405.2018 |
0.0302 USDT |
0.0301 USDT |
0.0307 USDT |
0.0306 USDT |
2019-12-10 |
0.0302 USDT |
30,282,136.3168 |
0.0302 USDT |
0.0300 USDT |
0.0305 USDT |
0.0304 USDT |
2019-12-09 |
0.0306 USDT |
39,658,637.6568 |
0.0302 USDT |
0.0300 USDT |
0.0311 USDT |
0.0309 USDT |
2019-12-08 |
0.0328 USDT |
30,225,054.8785 |
0.0328 USDT |
0.0326 USDT |
0.0333 USDT |
0.0326 USDT |
2019-12-07 |
0.0337 USDT |
35,639,927.5736 |
0.0336 USDT |
0.0334 USDT |
0.0340 USDT |
0.0340 USDT |
2019-12-06 |
0.0340 USDT |
36,740,916.2384 |
0.0339 USDT |
0.0338 USDT |
0.0343 USDT |
0.0342 USDT |
2019-12-05 |
0.0335 USDT |
42,547,745.1778 |
0.0333 USDT |
0.0327 USDT |
0.0340 USDT |
0.0332 USDT |
2019-12-04 |
0.0332 USDT |
39,297,308.5479 |
0.0338 USDT |
0.0325 USDT |
0.0339 USDT |
0.0328 USDT |
2019-12-03 |
0.0356 USDT |
70,076,972.7125 |
0.0351 USDT |
0.0338 USDT |
0.0371 USDT |
0.0349 USDT |
2019-12-02 |
0.0317 USDT |
42,811,182.0360 |
0.0325 USDT |
0.0312 USDT |
0.0326 USDT |
0.0320 USDT |
2019-12-01 |
0.0339 USDT |
42,917,233.5018 |
0.0350 USDT |
0.0332 USDT |
0.0350 USDT |
0.0345 USDT |
2019-11-30 |
0.0362 USDT |
57,300,127.0293 |
0.0365 USDT |
0.0350 USDT |
0.0377 USDT |
0.0370 USDT |
2019-11-29 |
0.0360 USDT |
65,654,619.2082 |
0.0381 USDT |
0.0349 USDT |
0.0381 USDT |
0.0365 USDT |
2019-11-28 |
0.0425 USDT |
49,716,371.6680 |
0.0434 USDT |
0.0415 USDT |
0.0446 USDT |
0.0426 USDT |
2019-11-27 |
0.0418 USDT |
55,217,683.3358 |
0.0428 USDT |
0.0400 USDT |
0.0431 USDT |
0.0400 USDT |
2019-11-26 |
0.0362 USDT |
84,023,278.5766 |
0.0362 USDT |
0.0342 USDT |
0.0378 USDT |
0.0359 USDT |
2019-11-25 |
0.0320 USDT |
61,083,891.3145 |
0.0306 USDT |
0.0306 USDT |
0.0328 USDT |
0.0327 USDT |
2019-11-24 |
0.0297 USDT |
61,516,091.6003 |
0.0287 USDT |
0.0287 USDT |
0.0311 USDT |
0.0299 USDT |
2019-11-23 |
0.0288 USDT |
46,723,375.5872 |
0.0279 USDT |
0.0270 USDT |
0.0298 USDT |
0.0288 USDT |
2019-11-22 |
0.0310 USDT |
64,205,131.8781 |
0.0303 USDT |
0.0293 USDT |
0.0328 USDT |
0.0323 USDT |
2019-11-21 |
0.0283 USDT |
52,248,155.6703 |
0.0284 USDT |
0.0270 USDT |
0.0295 USDT |
0.0289 USDT |
2019-11-20 |
0.0315 USDT |
6,925,675.8334 |
0.0313 USDT |
0.0306 USDT |
0.0325 USDT |
0.0316 USDT |
2019-11-19 |
0.0340 USDT |
5,699,821.0310 |
0.0344 USDT |
0.0335 USDT |
0.0349 USDT |
0.0336 USDT |
2019-11-18 |
0.0342 USDT |
8,234,921.7106 |
0.0339 USDT |
0.0333 USDT |
0.0353 USDT |
0.0345 USDT |
2019-11-17 |
0.0370 USDT |
9,242,656.8473 |
0.0370 USDT |
0.0362 USDT |
0.0382 USDT |
0.0372 USDT |
2019-11-16 |
0.0391 USDT |
38,517,466.3070 |
0.0389 USDT |
0.0383 USDT |
0.0408 USDT |
0.0399 USDT |