Identifier on OKEx: LAMB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-24 |
0.0709 USDT |
18,937,800.0498 |
0.0671 USDT |
0.0661 USDT |
0.0799 USDT |
0.0747 USDT |
| 2021-03-23 |
0.0726 USDT |
17,503,141.6417 |
0.0780 USDT |
0.0623 USDT |
0.0790 USDT |
0.0671 USDT |
| 2021-03-22 |
0.0769 USDT |
16,309,177.6717 |
0.0757 USDT |
0.0743 USDT |
0.0883 USDT |
0.0782 USDT |
| 2021-03-21 |
0.0807 USDT |
21,618,127.5751 |
0.0858 USDT |
0.0707 USDT |
0.0860 USDT |
0.0756 USDT |
| 2021-03-20 |
0.0839 USDT |
20,117,715.1588 |
0.0821 USDT |
0.0792 USDT |
0.0957 USDT |
0.0857 USDT |
| 2021-03-19 |
0.0758 USDT |
19,757,009.4970 |
0.0695 USDT |
0.0683 USDT |
0.0870 USDT |
0.0822 USDT |
| 2021-03-18 |
0.0646 USDT |
19,300,463.2130 |
0.0599 USDT |
0.0597 USDT |
0.0705 USDT |
0.0694 USDT |
| 2021-03-17 |
0.0636 USDT |
20,374,381.8854 |
0.0673 USDT |
0.0557 USDT |
0.0723 USDT |
0.0599 USDT |
| 2021-03-16 |
0.0657 USDT |
20,141,842.8845 |
0.0640 USDT |
0.0622 USDT |
0.0720 USDT |
0.0674 USDT |
| 2021-03-15 |
0.0654 USDT |
22,487,029.3117 |
0.0668 USDT |
0.0597 USDT |
0.0759 USDT |
0.0640 USDT |
| 2021-03-14 |
0.0590 USDT |
55,840,284.6562 |
0.0511 USDT |
0.0511 USDT |
0.0815 USDT |
0.0669 USDT |
| 2021-03-13 |
0.0501 USDT |
22,820,812.0820 |
0.0490 USDT |
0.0480 USDT |
0.0592 USDT |
0.0511 USDT |
| 2021-03-12 |
0.0483 USDT |
11,679,565.9597 |
0.0476 USDT |
0.0457 USDT |
0.0506 USDT |
0.0489 USDT |
| 2021-03-11 |
0.0480 USDT |
13,459,291.3872 |
0.0485 USDT |
0.0456 USDT |
0.0521 USDT |
0.0475 USDT |
| 2021-03-10 |
0.0476 USDT |
31,597,276.0124 |
0.0466 USDT |
0.0439 USDT |
0.0576 USDT |
0.0485 USDT |
| 2021-03-09 |
0.0431 USDT |
17,333,177.8058 |
0.0396 USDT |
0.0393 USDT |
0.0505 USDT |
0.0466 USDT |
| 2021-03-08 |
0.0395 USDT |
8,022,850.7322 |
0.0393 USDT |
0.0378 USDT |
0.0404 USDT |
0.0397 USDT |
| 2021-03-07 |
0.0382 USDT |
7,887,375.9468 |
0.0369 USDT |
0.0368 USDT |
0.0402 USDT |
0.0394 USDT |
| 2021-03-06 |
0.0363 USDT |
13,908,967.6013 |
0.0356 USDT |
0.0345 USDT |
0.0420 USDT |
0.0370 USDT |
| 2021-03-05 |
0.0360 USDT |
8,251,649.4806 |
0.0363 USDT |
0.0340 USDT |
0.0370 USDT |
0.0357 USDT |
| 2021-03-04 |
0.0355 USDT |
15,378,659.3796 |
0.0347 USDT |
0.0343 USDT |
0.0392 USDT |
0.0363 USDT |
| 2021-03-03 |
0.0329 USDT |
19,728,967.4749 |
0.0311 USDT |
0.0292 USDT |
0.0379 USDT |
0.0347 USDT |
| 2021-03-02 |
0.0317 USDT |
6,560,216.6605 |
0.0321 USDT |
0.0300 USDT |
0.0323 USDT |
0.0312 USDT |
| 2021-03-01 |
0.0299 USDT |
15,100,540.5637 |
0.0277 USDT |
0.0273 USDT |
0.0360 USDT |
0.0320 USDT |
| 2021-02-28 |
0.0301 USDT |
20,007,149.2146 |
0.0325 USDT |
0.0275 USDT |
0.0371 USDT |
0.0277 USDT |
| 2021-02-27 |
0.0322 USDT |
30,774,547.0481 |
0.0319 USDT |
0.0296 USDT |
0.0470 USDT |
0.0324 USDT |
| 2021-02-26 |
0.0312 USDT |
15,071,620.9978 |
0.0305 USDT |
0.0275 USDT |
0.0320 USDT |
0.0319 USDT |
| 2021-02-25 |
0.0290 USDT |
13,708,695.3304 |
0.0273 USDT |
0.0263 USDT |
0.0325 USDT |
0.0306 USDT |
| 2021-02-24 |
0.0268 USDT |
13,970,764.6700 |
0.0263 USDT |
0.0242 USDT |
0.0292 USDT |
0.0273 USDT |
| 2021-02-23 |
0.0301 USDT |
26,380,340.2083 |
0.0338 USDT |
0.0222 USDT |
0.0358 USDT |
0.0263 USDT |
| 2021-02-22 |
0.0364 USDT |
21,572,001.7033 |
0.0388 USDT |
0.0282 USDT |
0.0417 USDT |
0.0339 USDT |
| 2021-02-21 |
0.0381 USDT |
15,007,478.5649 |
0.0375 USDT |
0.0350 USDT |
0.0404 USDT |
0.0387 USDT |
| 2021-02-20 |
0.0382 USDT |
24,678,908.2878 |
0.0388 USDT |
0.0353 USDT |
0.0407 USDT |
0.0375 USDT |
| 2021-02-19 |
0.0380 USDT |
30,557,679.6438 |
0.0371 USDT |
0.0336 USDT |
0.0450 USDT |
0.0388 USDT |
| 2021-02-18 |
0.0349 USDT |
28,996,034.9475 |
0.0326 USDT |
0.0307 USDT |
0.0384 USDT |
0.0371 USDT |
| 2021-02-17 |
0.0301 USDT |
30,760,762.7541 |
0.0276 USDT |
0.0262 USDT |
0.0336 USDT |
0.0325 USDT |
| 2021-02-16 |
0.0283 USDT |
14,657,562.1169 |
0.0289 USDT |
0.0261 USDT |
0.0302 USDT |
0.0276 USDT |
| 2021-02-15 |
0.0280 USDT |
22,414,763.9272 |
0.0270 USDT |
0.0228 USDT |
0.0302 USDT |
0.0290 USDT |
| 2021-02-14 |
0.0281 USDT |
17,543,730.7298 |
0.0291 USDT |
0.0266 USDT |
0.0311 USDT |
0.0270 USDT |
| 2021-02-13 |
0.0282 USDT |
19,194,801.9600 |
0.0273 USDT |
0.0263 USDT |
0.0311 USDT |
0.0291 USDT |
| 2021-02-12 |
0.0269 USDT |
16,348,016.7832 |
0.0265 USDT |
0.0252 USDT |
0.0298 USDT |
0.0272 USDT |
| 2021-02-11 |
0.0251 USDT |
16,463,002.4463 |
0.0237 USDT |
0.0235 USDT |
0.0272 USDT |
0.0265 USDT |
| 2021-02-10 |
0.0239 USDT |
60,490,676.1305 |
0.0240 USDT |
0.0224 USDT |
0.0292 USDT |
0.0237 USDT |
| 2021-02-09 |
0.0225 USDT |
30,974,968.1966 |
0.0209 USDT |
0.0207 USDT |
0.0262 USDT |
0.0240 USDT |
| 2021-02-08 |
0.0204 USDT |
5,083,389.5286 |
0.0199 USDT |
0.0195 USDT |
0.0215 USDT |
0.0208 USDT |
| 2021-02-07 |
0.0204 USDT |
6,993,832.3112 |
0.0209 USDT |
0.0195 USDT |
0.0216 USDT |
0.0199 USDT |
| 2021-02-06 |
0.0210 USDT |
9,498,362.8732 |
0.0210 USDT |
0.0204 USDT |
0.0223 USDT |
0.0209 USDT |
| 2021-02-05 |
0.0202 USDT |
10,428,095.2060 |
0.0193 USDT |
0.0191 USDT |
0.0217 USDT |
0.0210 USDT |
| 2021-02-04 |
0.0195 USDT |
8,417,999.3012 |
0.0197 USDT |
0.0187 USDT |
0.0207 USDT |
0.0193 USDT |
| 2021-02-03 |
0.0189 USDT |
8,797,467.4686 |
0.0181 USDT |
0.0181 USDT |
0.0207 USDT |
0.0197 USDT |