Identifier on Huobi: lambusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-15 |
0.0378 USDT |
37,761,139.0801 |
0.0387 USDT |
0.0371 USDT |
0.0388 USDT |
0.0378 USDT |
| 2019-11-14 |
0.0404 USDT |
38,360,247.9929 |
0.0410 USDT |
0.0394 USDT |
0.0417 USDT |
0.0413 USDT |
| 2019-11-13 |
0.0409 USDT |
40,223,881.9146 |
0.0430 USDT |
0.0402 USDT |
0.0431 USDT |
0.0406 USDT |
| 2019-11-12 |
0.0418 USDT |
42,569,677.2650 |
0.0432 USDT |
0.0410 USDT |
0.0432 USDT |
0.0413 USDT |
| 2019-11-11 |
0.0455 USDT |
38,290,976.6106 |
0.0454 USDT |
0.0446 USDT |
0.0463 USDT |
0.0458 USDT |
| 2019-11-10 |
0.0464 USDT |
34,964,676.4533 |
0.0471 USDT |
0.0458 USDT |
0.0471 USDT |
0.0462 USDT |
| 2019-11-09 |
0.0499 USDT |
42,559,661.5172 |
0.0487 USDT |
0.0486 USDT |
0.0505 USDT |
0.0503 USDT |
| 2019-11-08 |
0.0466 USDT |
35,129,506.7631 |
0.0467 USDT |
0.0457 USDT |
0.0474 USDT |
0.0474 USDT |
| 2019-11-07 |
0.0465 USDT |
47,272,485.6530 |
0.0454 USDT |
0.0454 USDT |
0.0477 USDT |
0.0469 USDT |
| 2019-11-06 |
0.0482 USDT |
49,392,117.3363 |
0.0484 USDT |
0.0472 USDT |
0.0502 USDT |
0.0489 USDT |
| 2019-11-05 |
0.0513 USDT |
59,153,438.8295 |
0.0533 USDT |
0.0495 USDT |
0.0550 USDT |
0.0547 USDT |
| 2019-11-04 |
0.0492 USDT |
55,276,987.7034 |
0.0512 USDT |
0.0475 USDT |
0.0522 USDT |
0.0496 USDT |
| 2019-11-03 |
0.0482 USDT |
36,920,724.0811 |
0.0509 USDT |
0.0469 USDT |
0.0515 USDT |
0.0474 USDT |
| 2019-11-02 |
0.0543 USDT |
65,643,137.2695 |
0.0563 USDT |
0.0521 USDT |
0.0599 USDT |
0.0537 USDT |
| 2019-11-01 |
0.0611 USDT |
76,345,039.2156 |
0.0643 USDT |
0.0553 USDT |
0.0685 USDT |
0.0565 USDT |
| 2019-10-31 |
0.0666 USDT |
129,570,868.0297 |
0.0572 USDT |
0.0568 USDT |
0.0778 USDT |
0.0712 USDT |
| 2019-10-30 |
0.0473 USDT |
85,054,634.1449 |
0.0439 USDT |
0.0438 USDT |
0.0505 USDT |
0.0480 USDT |
| 2019-10-29 |
0.0420 USDT |
51,366,593.7563 |
0.0431 USDT |
0.0406 USDT |
0.0445 USDT |
0.0418 USDT |
| 2019-10-28 |
0.0364 USDT |
43,934,882.5502 |
0.0364 USDT |
0.0352 USDT |
0.0371 USDT |
0.0363 USDT |
| 2019-10-27 |
0.0346 USDT |
44,027,483.5974 |
0.0359 USDT |
0.0341 USDT |
0.0360 USDT |
0.0345 USDT |
| 2019-10-26 |
0.0347 USDT |
101,974,079.2083 |
0.0319 USDT |
0.0319 USDT |
0.0381 USDT |
0.0331 USDT |
| 2019-10-25 |
0.0311 USDT |
47,601,526.5343 |
0.0323 USDT |
0.0304 USDT |
0.0323 USDT |
0.0305 USDT |
| 2019-10-24 |
0.0354 USDT |
66,328,678.9115 |
0.0352 USDT |
0.0332 USDT |
0.0382 USDT |
0.0344 USDT |
| 2019-10-23 |
0.0321 USDT |
37,348,950.2811 |
0.0310 USDT |
0.0306 USDT |
0.0340 USDT |
0.0339 USDT |
| 2019-10-22 |
0.0297 USDT |
50,333,649.5560 |
0.0296 USDT |
0.0278 USDT |
0.0312 USDT |
0.0293 USDT |
| 2019-10-21 |
0.0369 USDT |
66,409,963.0611 |
0.0346 USDT |
0.0337 USDT |
0.0382 USDT |
0.0372 USDT |
| 2019-10-20 |
0.0286 USDT |
51,634,958.8298 |
0.0288 USDT |
0.0273 USDT |
0.0309 USDT |
0.0306 USDT |
| 2019-10-19 |
0.0248 USDT |
28,357,574.4529 |
0.0256 USDT |
0.0245 USDT |
0.0256 USDT |
0.0247 USDT |
| 2019-10-18 |
0.0268 USDT |
36,741,825.7711 |
0.0277 USDT |
0.0262 USDT |
0.0278 USDT |
0.0262 USDT |
| 2019-10-17 |
0.0304 USDT |
26,121,069.1819 |
0.0298 USDT |
0.0294 USDT |
0.0315 USDT |
0.0306 USDT |
| 2019-10-16 |
0.0320 USDT |
33,831,818.6810 |
0.0327 USDT |
0.0316 USDT |
0.0327 USDT |
0.0321 USDT |
| 2019-10-15 |
0.0321 USDT |
35,617,827.7538 |
0.0332 USDT |
0.0310 USDT |
0.0337 USDT |
0.0315 USDT |
| 2019-10-14 |
0.0334 USDT |
35,769,784.3429 |
0.0349 USDT |
0.0330 USDT |
0.0351 USDT |
0.0331 USDT |
| 2019-10-13 |
0.0365 USDT |
38,718,483.7949 |
0.0374 USDT |
0.0358 USDT |
0.0377 USDT |
0.0360 USDT |
| 2019-10-12 |
0.0394 USDT |
29,272,633.5631 |
0.0407 USDT |
0.0387 USDT |
0.0409 USDT |
0.0388 USDT |
| 2019-10-11 |
0.0413 USDT |
33,003,575.0940 |
0.0418 USDT |
0.0410 USDT |
0.0420 USDT |
0.0410 USDT |
| 2019-10-10 |
0.0416 USDT |
44,125,534.6586 |
0.0401 USDT |
0.0399 USDT |
0.0431 USDT |
0.0416 USDT |
| 2019-10-09 |
0.0448 USDT |
33,737,823.4611 |
0.0455 USDT |
0.0445 USDT |
0.0457 USDT |
0.0452 USDT |
| 2019-10-08 |
0.0465 USDT |
33,974,055.7710 |
0.0479 USDT |
0.0461 USDT |
0.0479 USDT |
0.0462 USDT |
| 2019-10-07 |
0.0475 USDT |
30,362,560.9186 |
0.0485 USDT |
0.0470 USDT |
0.0485 USDT |
0.0471 USDT |
| 2019-10-06 |
0.0489 USDT |
44,630,429.8903 |
0.0513 USDT |
0.0477 USDT |
0.0515 USDT |
0.0481 USDT |
| 2019-10-05 |
0.0501 USDT |
29,359,091.0780 |
0.0525 USDT |
0.0492 USDT |
0.0526 USDT |
0.0493 USDT |
| 2019-10-04 |
0.0562 USDT |
52,538,500.3965 |
0.0565 USDT |
0.0540 USDT |
0.0598 USDT |
0.0568 USDT |
| 2019-10-03 |
0.0515 USDT |
48,388,407.0087 |
0.0467 USDT |
0.0460 USDT |
0.0557 USDT |
0.0544 USDT |
| 2019-10-02 |
0.0469 USDT |
15,671,732.7852 |
0.0491 USDT |
0.0450 USDT |
0.0501 USDT |
0.0450 USDT |
| 2019-10-01 |
0.0570 USDT |
13,204,201.8088 |
0.0576 USDT |
0.0562 USDT |
0.0599 USDT |
0.0572 USDT |
| 2019-09-30 |
0.0581 USDT |
19,996,639.2011 |
0.0597 USDT |
0.0560 USDT |
0.0613 USDT |
0.0582 USDT |
| 2019-09-29 |
0.0685 USDT |
27,460,082.1858 |
0.0661 USDT |
0.0641 USDT |
0.0745 USDT |
0.0663 USDT |
| 2019-09-28 |
0.0677 USDT |
23,617,300.0893 |
0.0730 USDT |
0.0615 USDT |
0.0730 USDT |
0.0668 USDT |
| 2019-09-27 |
0.0889 USDT |
13,098,490.9034 |
0.0927 USDT |
0.0859 USDT |
0.0933 USDT |
0.0893 USDT |