Identifier on OKEx: LAMB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-05 |
0.0244 USDT |
28,817,005.6824 |
0.0236 USDT |
0.0206 USDT |
0.0280 USDT |
0.0234 USDT |
| 2020-09-04 |
0.0247 USDT |
33,992,173.0694 |
0.0254 USDT |
0.0189 USDT |
0.0280 USDT |
0.0255 USDT |
| 2020-09-03 |
0.0260 USDT |
20,828,982.8556 |
0.0238 USDT |
0.0189 USDT |
0.0295 USDT |
0.0237 USDT |
| 2020-09-02 |
0.0296 USDT |
24,216,590.9280 |
0.0282 USDT |
0.0228 USDT |
0.0325 USDT |
0.0280 USDT |
| 2020-09-01 |
0.0328 USDT |
36,211,623.3615 |
0.0312 USDT |
0.0256 USDT |
0.0344 USDT |
0.0312 USDT |
| 2020-08-31 |
0.0335 USDT |
39,103,391.1417 |
0.0344 USDT |
0.0291 USDT |
0.0372 USDT |
0.0344 USDT |
| 2020-08-30 |
0.0351 USDT |
74,203,847.1691 |
0.0326 USDT |
0.0308 USDT |
0.0427 USDT |
0.0330 USDT |
| 2020-08-29 |
0.0320 USDT |
98,337,612.2618 |
0.0372 USDT |
0.0269 USDT |
0.0427 USDT |
0.0370 USDT |
| 2020-08-28 |
0.0262 USDT |
44,674,919.7894 |
0.0270 USDT |
0.0254 USDT |
0.0404 USDT |
0.0270 USDT |
| 2020-08-27 |
0.0245 USDT |
48,721,768.9943 |
0.0254 USDT |
0.0215 USDT |
0.0294 USDT |
0.0253 USDT |
| 2020-08-26 |
0.0242 USDT |
24,252,244.4629 |
0.0236 USDT |
0.0215 USDT |
0.0270 USDT |
0.0238 USDT |
| 2020-08-25 |
0.0260 USDT |
29,222,002.4507 |
0.0246 USDT |
0.0227 USDT |
0.0275 USDT |
0.0244 USDT |
| 2020-08-24 |
0.0255 USDT |
51,349,060.8917 |
0.0275 USDT |
0.0236 USDT |
0.0285 USDT |
0.0274 USDT |
| 2020-08-23 |
0.0237 USDT |
13,895,532.0837 |
0.0239 USDT |
0.0231 USDT |
0.0285 USDT |
0.0239 USDT |
| 2020-08-22 |
0.0233 USDT |
16,239,956.6093 |
0.0235 USDT |
0.0220 USDT |
0.0253 USDT |
0.0233 USDT |
| 2020-08-21 |
0.0229 USDT |
17,376,149.4849 |
0.0233 USDT |
0.0216 USDT |
0.0257 USDT |
0.0234 USDT |
| 2020-08-20 |
0.0224 USDT |
10,321,908.0207 |
0.0223 USDT |
0.0213 USDT |
0.0257 USDT |
0.0223 USDT |
| 2020-08-19 |
0.0225 USDT |
7,295,915.9121 |
0.0224 USDT |
0.0211 USDT |
0.0240 USDT |
0.0222 USDT |
| 2020-08-18 |
0.0236 USDT |
10,946,617.5167 |
0.0228 USDT |
0.0211 USDT |
0.0246 USDT |
0.0226 USDT |
| 2020-08-17 |
0.0241 USDT |
11,229,421.1233 |
0.0246 USDT |
0.0221 USDT |
0.0250 USDT |
0.0244 USDT |
| 2020-08-16 |
0.0242 USDT |
17,852,249.0328 |
0.0238 USDT |
0.0233 USDT |
0.0261 USDT |
0.0238 USDT |
| 2020-08-15 |
0.0244 USDT |
29,580,010.5661 |
0.0245 USDT |
0.0225 USDT |
0.0270 USDT |
0.0245 USDT |
| 2020-08-14 |
0.0238 USDT |
73,252,569.8925 |
0.0242 USDT |
0.0225 USDT |
0.0300 USDT |
0.0242 USDT |
| 2020-08-13 |
0.0214 USDT |
54,709,562.5980 |
0.0234 USDT |
0.0191 USDT |
0.0300 USDT |
0.0233 USDT |
| 2020-08-12 |
0.0194 USDT |
17,741,435.8688 |
0.0195 USDT |
0.0186 USDT |
0.0247 USDT |
0.0195 USDT |
| 2020-08-11 |
0.0200 USDT |
25,644,492.1788 |
0.0192 USDT |
0.0186 USDT |
0.0219 USDT |
0.0192 USDT |
| 2020-08-10 |
0.0203 USDT |
19,552,947.1885 |
0.0208 USDT |
0.0191 USDT |
0.0219 USDT |
0.0207 USDT |
| 2020-08-09 |
0.0196 USDT |
14,504,122.4543 |
0.0198 USDT |
0.0192 USDT |
0.0213 USDT |
0.0196 USDT |
| 2020-08-08 |
0.0198 USDT |
14,375,592.3662 |
0.0196 USDT |
0.0189 USDT |
0.0205 USDT |
0.0197 USDT |
| 2020-08-07 |
0.0201 USDT |
17,475,771.0182 |
0.0198 USDT |
0.0189 USDT |
0.0213 USDT |
0.0198 USDT |
| 2020-08-06 |
0.0202 USDT |
37,814,396.5454 |
0.0204 USDT |
0.0193 USDT |
0.0217 USDT |
0.0201 USDT |
| 2020-08-05 |
0.0190 USDT |
22,028,885.2358 |
0.0202 USDT |
0.0175 USDT |
0.0217 USDT |
0.0202 USDT |
| 2020-08-04 |
0.0177 USDT |
13,135,025.7516 |
0.0178 USDT |
0.0172 USDT |
0.0203 USDT |
0.0178 USDT |
| 2020-08-03 |
0.0175 USDT |
14,933,055.8947 |
0.0175 USDT |
0.0172 USDT |
0.0184 USDT |
0.0176 USDT |
| 2020-08-02 |
0.0177 USDT |
19,307,051.8502 |
0.0174 USDT |
0.0168 USDT |
0.0184 USDT |
0.0173 USDT |
| 2020-08-01 |
0.0180 USDT |
9,235,216.8499 |
0.0181 USDT |
0.0168 USDT |
0.0184 USDT |
0.0181 USDT |
| 2020-07-31 |
0.0182 USDT |
9,214,014.2022 |
0.0179 USDT |
0.0179 USDT |
0.0184 USDT |
0.0180 USDT |
| 2020-07-30 |
0.0183 USDT |
7,889,778.8662 |
0.0183 USDT |
0.0179 USDT |
0.0187 USDT |
0.0182 USDT |
| 2020-07-29 |
0.0184 USDT |
15,233,885.3042 |
0.0184 USDT |
0.0176 USDT |
0.0187 USDT |
0.0186 USDT |
| 2020-07-28 |
0.0182 USDT |
25,756,330.3746 |
0.0182 USDT |
0.0172 USDT |
0.0187 USDT |
0.0183 USDT |
| 2020-07-27 |
0.0185 USDT |
17,265,779.5283 |
0.0180 USDT |
0.0172 USDT |
0.0190 USDT |
0.0179 USDT |
| 2020-07-26 |
0.0195 USDT |
17,257,417.3637 |
0.0190 USDT |
0.0178 USDT |
0.0200 USDT |
0.0190 USDT |
| 2020-07-25 |
0.0202 USDT |
11,439,792.2165 |
0.0200 USDT |
0.0188 USDT |
0.0204 USDT |
0.0200 USDT |
| 2020-07-24 |
0.0201 USDT |
17,081,544.5654 |
0.0204 USDT |
0.0196 USDT |
0.0208 USDT |
0.0204 USDT |
| 2020-07-23 |
0.0202 USDT |
22,398,069.0544 |
0.0199 USDT |
0.0196 USDT |
0.0208 USDT |
0.0199 USDT |
| 2020-07-22 |
0.0205 USDT |
13,144,117.7638 |
0.0205 USDT |
0.0196 USDT |
0.0209 USDT |
0.0203 USDT |
| 2020-07-21 |
0.0202 USDT |
16,768,968.4000 |
0.0207 USDT |
0.0195 USDT |
0.0209 USDT |
0.0207 USDT |
| 2020-07-20 |
0.0197 USDT |
14,223,155.5887 |
0.0197 USDT |
0.0195 USDT |
0.0208 USDT |
0.0198 USDT |
| 2020-07-19 |
0.0195 USDT |
19,174,589.7647 |
0.0196 USDT |
0.0192 USDT |
0.0203 USDT |
0.0197 USDT |
| 2020-07-18 |
0.0192 USDT |
11,028,859.4244 |
0.0192 USDT |
0.0188 USDT |
0.0203 USDT |
0.0193 USDT |