Identifier on Huobi: lambusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-16 |
0.0947 USDT |
3,468,355.7773 |
0.0970 USDT |
0.0934 USDT |
0.0970 USDT |
0.0955 USDT |
| 2019-06-15 |
0.1022 USDT |
31,117,519.4631 |
0.0937 USDT |
0.0936 USDT |
0.1098 USDT |
0.1084 USDT |
| 2019-06-14 |
0.0817 USDT |
7,826,561.0628 |
0.0787 USDT |
0.0785 USDT |
0.0851 USDT |
0.0801 USDT |
| 2019-06-13 |
0.0742 USDT |
4,720,985.5731 |
0.0741 USDT |
0.0714 USDT |
0.0760 USDT |
0.0754 USDT |
| 2019-06-12 |
0.0733 USDT |
1,451,807.8523 |
0.0732 USDT |
0.0728 USDT |
0.0738 USDT |
0.0735 USDT |
| 2019-06-11 |
0.0728 USDT |
2,706,824.7498 |
0.0738 USDT |
0.0719 USDT |
0.0740 USDT |
0.0738 USDT |
| 2019-06-10 |
0.0768 USDT |
1,919,442.2575 |
0.0758 USDT |
0.0754 USDT |
0.0777 USDT |
0.0764 USDT |
| 2019-06-09 |
0.0774 USDT |
6,116,454.0327 |
0.0782 USDT |
0.0750 USDT |
0.0810 USDT |
0.0765 USDT |
| 2019-06-08 |
0.0772 USDT |
3,454,291.4594 |
0.0756 USDT |
0.0744 USDT |
0.0799 USDT |
0.0764 USDT |
| 2019-06-07 |
0.0719 USDT |
2,223,440.1641 |
0.0736 USDT |
0.0709 USDT |
0.0736 USDT |
0.0720 USDT |
| 2019-06-06 |
0.0775 USDT |
1,574,043.0856 |
0.0770 USDT |
0.0767 USDT |
0.0783 USDT |
0.0773 USDT |
| 2019-06-05 |
0.0763 USDT |
9,207,550.4992 |
0.0754 USDT |
0.0721 USDT |
0.0784 USDT |
0.0764 USDT |
| 2019-06-04 |
0.0713 USDT |
2,930,179.9471 |
0.0714 USDT |
0.0690 USDT |
0.0730 USDT |
0.0722 USDT |
| 2019-06-03 |
0.0701 USDT |
3,596,037.1447 |
0.0742 USDT |
0.0678 USDT |
0.0742 USDT |
0.0686 USDT |
| 2019-06-02 |
0.0758 USDT |
5,496,152.6798 |
0.0740 USDT |
0.0733 USDT |
0.0788 USDT |
0.0733 USDT |
| 2019-06-01 |
0.0711 USDT |
1,554,776.4845 |
0.0723 USDT |
0.0702 USDT |
0.0725 USDT |
0.0717 USDT |
| 2019-05-31 |
0.0693 USDT |
2,206,959.9578 |
0.0710 USDT |
0.0681 USDT |
0.0711 USDT |
0.0697 USDT |
| 2019-05-30 |
0.0719 USDT |
4,804,142.2402 |
0.0696 USDT |
0.0680 USDT |
0.0740 USDT |
0.0723 USDT |
| 2019-05-29 |
0.0648 USDT |
4,500,070.6339 |
0.0668 USDT |
0.0618 USDT |
0.0677 USDT |
0.0630 USDT |
| 2019-05-28 |
0.0606 USDT |
622,802.8657 |
0.0610 USDT |
0.0600 USDT |
0.0612 USDT |
0.0607 USDT |
| 2019-05-27 |
0.0606 USDT |
1,195,056.0160 |
0.0607 USDT |
0.0600 USDT |
0.0613 USDT |
0.0602 USDT |
| 2019-05-26 |
0.0627 USDT |
3,526,031.5848 |
0.0642 USDT |
0.0612 USDT |
0.0645 USDT |
0.0626 USDT |
| 2019-05-25 |
0.0630 USDT |
1,636,076.6295 |
0.0644 USDT |
0.0623 USDT |
0.0644 USDT |
0.0631 USDT |
| 2019-05-24 |
0.0640 USDT |
417,200.6487 |
0.0639 USDT |
0.0630 USDT |
0.0649 USDT |
0.0641 USDT |
| 2019-05-23 |
0.0631 USDT |
1,872,627.3867 |
0.0645 USDT |
0.0612 USDT |
0.0649 USDT |
0.0617 USDT |
| 2019-05-22 |
0.0626 USDT |
1,945,752.3626 |
0.0634 USDT |
0.0615 USDT |
0.0650 USDT |
0.0643 USDT |
| 2019-05-21 |
0.0650 USDT |
2,045,675.5004 |
0.0670 USDT |
0.0630 USDT |
0.0683 USDT |
0.0635 USDT |
| 2019-05-20 |
0.0696 USDT |
3,421,698.5128 |
0.0693 USDT |
0.0680 USDT |
0.0718 USDT |
0.0715 USDT |
| 2019-05-19 |
0.0644 USDT |
1,964,816.1336 |
0.0646 USDT |
0.0633 USDT |
0.0656 USDT |
0.0645 USDT |
| 2019-05-18 |
0.0713 USDT |
7,509,821.5028 |
0.0702 USDT |
0.0678 USDT |
0.0751 USDT |
0.0685 USDT |
| 2019-05-17 |
0.0671 USDT |
5,257,694.9721 |
0.0669 USDT |
0.0650 USDT |
0.0690 USDT |
0.0652 USDT |
| 2019-05-16 |
0.0634 USDT |
3,164,498.9916 |
0.0650 USDT |
0.0620 USDT |
0.0650 USDT |
0.0630 USDT |
| 2019-05-15 |
0.0598 USDT |
2,155,145.2077 |
0.0625 USDT |
0.0580 USDT |
0.0627 USDT |
0.0591 USDT |
| 2019-05-14 |
0.0625 USDT |
5,321,006.0765 |
0.0607 USDT |
0.0600 USDT |
0.0654 USDT |
0.0648 USDT |
| 2019-05-13 |
0.0557 USDT |
1,661,006.3322 |
0.0564 USDT |
0.0542 USDT |
0.0583 USDT |
0.0573 USDT |
| 2019-05-12 |
0.0579 USDT |
1,455,546.8731 |
0.0592 USDT |
0.0562 USDT |
0.0600 USDT |
0.0562 USDT |
| 2019-05-11 |
0.0589 USDT |
1,261,811.3960 |
0.0589 USDT |
0.0564 USDT |
0.0631 USDT |
0.0576 USDT |
| 2019-05-10 |
0.0606 USDT |
1,608,736.3339 |
0.0599 USDT |
0.0588 USDT |
0.0634 USDT |
0.0633 USDT |
| 2019-05-09 |
0.0574 USDT |
639,006.2483 |
0.0571 USDT |
0.0563 USDT |
0.0584 USDT |
0.0574 USDT |
| 2019-05-08 |
0.0562 USDT |
699,896.5752 |
0.0566 USDT |
0.0550 USDT |
0.0586 USDT |
0.0572 USDT |
| 2019-05-07 |
0.0594 USDT |
569,116.4994 |
0.0592 USDT |
0.0590 USDT |
0.0600 USDT |
0.0597 USDT |
| 2019-05-06 |
0.0594 USDT |
387,952.7268 |
0.0593 USDT |
0.0589 USDT |
0.0603 USDT |
0.0599 USDT |
| 2019-05-05 |
0.0593 USDT |
561,966.5338 |
0.0602 USDT |
0.0583 USDT |
0.0613 USDT |
0.0597 USDT |
| 2019-05-04 |
0.0639 USDT |
1,622,966.1589 |
0.0621 USDT |
0.0615 USDT |
0.0654 USDT |
0.0617 USDT |
| 2019-05-03 |
0.0591 USDT |
685,724.8534 |
0.0602 USDT |
0.0583 USDT |
0.0603 USDT |
0.0584 USDT |
| 2019-05-02 |
0.0634 USDT |
741,600.9173 |
0.0640 USDT |
0.0620 USDT |
0.0652 USDT |
0.0647 USDT |
| 2019-05-01 |
0.0646 USDT |
1,331,658.8279 |
0.0666 USDT |
0.0632 USDT |
0.0666 USDT |
0.0650 USDT |
| 2019-04-30 |
0.0660 USDT |
4,147,910.6562 |
0.0630 USDT |
0.0628 USDT |
0.0683 USDT |
0.0671 USDT |
| 2019-04-29 |
0.0586 USDT |
1,045,997.8697 |
0.0600 USDT |
0.0580 USDT |
0.0600 USDT |
0.0589 USDT |
| 2019-04-28 |
0.0621 USDT |
1,291,639.1128 |
0.0635 USDT |
0.0610 USDT |
0.0639 USDT |
0.0612 USDT |