Identifier on OKEx: LAMB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-28 |
0.0179 USDT |
33,118,565.7804 |
0.0170 USDT |
0.0169 USDT |
0.0198 USDT |
0.0187 USDT |
| 2020-05-27 |
0.0169 USDT |
17,315,083.1743 |
0.0167 USDT |
0.0160 USDT |
0.0173 USDT |
0.0171 USDT |
| 2020-05-26 |
0.0165 USDT |
12,190,999.9515 |
0.0163 USDT |
0.0163 USDT |
0.0170 USDT |
0.0166 USDT |
| 2020-05-25 |
0.0160 USDT |
14,920,471.1695 |
0.0157 USDT |
0.0156 USDT |
0.0171 USDT |
0.0162 USDT |
| 2020-05-24 |
0.0161 USDT |
15,182,667.6725 |
0.0164 USDT |
0.0149 USDT |
0.0164 USDT |
0.0157 USDT |
| 2020-05-23 |
0.0161 USDT |
15,277,313.4462 |
0.0158 USDT |
0.0156 USDT |
0.0170 USDT |
0.0163 USDT |
| 2020-05-22 |
0.0155 USDT |
24,520,101.0023 |
0.0151 USDT |
0.0147 USDT |
0.0169 USDT |
0.0158 USDT |
| 2020-05-21 |
0.0147 USDT |
13,139,820.0413 |
0.0142 USDT |
0.0139 USDT |
0.0152 USDT |
0.0151 USDT |
| 2020-05-20 |
0.0145 USDT |
10,866,371.0030 |
0.0147 USDT |
0.0139 USDT |
0.0155 USDT |
0.0142 USDT |
| 2020-05-19 |
0.0151 USDT |
6,318,258.3661 |
0.0153 USDT |
0.0148 USDT |
0.0156 USDT |
0.0148 USDT |
| 2020-05-18 |
0.0156 USDT |
8,371,304.2430 |
0.0158 USDT |
0.0151 USDT |
0.0158 USDT |
0.0153 USDT |
| 2020-05-17 |
0.0158 USDT |
14,618,881.1455 |
0.0158 USDT |
0.0154 USDT |
0.0166 USDT |
0.0158 USDT |
| 2020-05-16 |
0.0155 USDT |
8,457,740.0422 |
0.0152 USDT |
0.0149 USDT |
0.0159 USDT |
0.0158 USDT |
| 2020-05-15 |
0.0150 USDT |
15,401,957.6516 |
0.0148 USDT |
0.0146 USDT |
0.0158 USDT |
0.0152 USDT |
| 2020-05-14 |
0.0150 USDT |
9,783,569.7889 |
0.0151 USDT |
0.0146 USDT |
0.0151 USDT |
0.0148 USDT |
| 2020-05-13 |
0.0154 USDT |
13,348,322.2271 |
0.0157 USDT |
0.0148 USDT |
0.0158 USDT |
0.0151 USDT |
| 2020-05-12 |
0.0150 USDT |
19,152,285.4032 |
0.0143 USDT |
0.0143 USDT |
0.0160 USDT |
0.0156 USDT |
| 2020-05-11 |
0.0141 USDT |
8,591,805.4950 |
0.0139 USDT |
0.0130 USDT |
0.0143 USDT |
0.0142 USDT |
| 2020-05-10 |
0.0141 USDT |
8,950,746.9402 |
0.0144 USDT |
0.0132 USDT |
0.0148 USDT |
0.0138 USDT |
| 2020-05-09 |
0.0155 USDT |
14,340,032.5206 |
0.0166 USDT |
0.0139 USDT |
0.0166 USDT |
0.0143 USDT |
| 2020-05-08 |
0.0163 USDT |
12,388,455.1544 |
0.0159 USDT |
0.0159 USDT |
0.0171 USDT |
0.0166 USDT |
| 2020-05-07 |
0.0159 USDT |
10,354,301.5588 |
0.0160 USDT |
0.0155 USDT |
0.0163 USDT |
0.0158 USDT |
| 2020-05-06 |
0.0165 USDT |
9,430,989.3935 |
0.0169 USDT |
0.0160 USDT |
0.0171 USDT |
0.0161 USDT |
| 2020-05-05 |
0.0168 USDT |
15,434,400.9626 |
0.0168 USDT |
0.0164 USDT |
0.0172 USDT |
0.0168 USDT |
| 2020-05-04 |
0.0172 USDT |
22,729,902.8515 |
0.0175 USDT |
0.0164 USDT |
0.0175 USDT |
0.0168 USDT |
| 2020-05-03 |
0.0179 USDT |
33,115,062.3555 |
0.0182 USDT |
0.0160 USDT |
0.0197 USDT |
0.0175 USDT |
| 2020-05-02 |
0.0180 USDT |
45,757,888.4089 |
0.0177 USDT |
0.0174 USDT |
0.0210 USDT |
0.0183 USDT |
| 2020-05-01 |
0.0167 USDT |
16,088,221.4334 |
0.0157 USDT |
0.0156 USDT |
0.0178 USDT |
0.0177 USDT |
| 2020-04-30 |
0.0159 USDT |
14,403,896.3949 |
0.0161 USDT |
0.0149 USDT |
0.0166 USDT |
0.0157 USDT |
| 2020-04-29 |
0.0155 USDT |
35,815,083.1620 |
0.0150 USDT |
0.0145 USDT |
0.0173 USDT |
0.0159 USDT |
| 2020-04-28 |
0.0146 USDT |
9,552,776.1996 |
0.0143 USDT |
0.0141 USDT |
0.0151 USDT |
0.0149 USDT |
| 2020-04-27 |
0.0143 USDT |
10,204,977.2118 |
0.0142 USDT |
0.0139 USDT |
0.0145 USDT |
0.0143 USDT |
| 2020-04-26 |
0.0141 USDT |
11,324,270.0151 |
0.0140 USDT |
0.0140 USDT |
0.0148 USDT |
0.0142 USDT |
| 2020-04-25 |
0.0136 USDT |
22,130,041.9106 |
0.0133 USDT |
0.0133 USDT |
0.0144 USDT |
0.0139 USDT |
| 2020-04-24 |
0.0132 USDT |
13,732,590.2340 |
0.0130 USDT |
0.0129 USDT |
0.0138 USDT |
0.0134 USDT |
| 2020-04-23 |
0.0132 USDT |
5,170,331.3024 |
0.0133 USDT |
0.0129 USDT |
0.0134 USDT |
0.0130 USDT |
| 2020-04-22 |
0.0131 USDT |
6,318,458.2467 |
0.0129 USDT |
0.0126 USDT |
0.0135 USDT |
0.0133 USDT |
| 2020-04-21 |
0.0126 USDT |
6,403,408.4192 |
0.0124 USDT |
0.0124 USDT |
0.0129 USDT |
0.0128 USDT |
| 2020-04-20 |
0.0128 USDT |
9,048,403.7357 |
0.0132 USDT |
0.0123 USDT |
0.0135 USDT |
0.0124 USDT |
| 2020-04-19 |
0.0133 USDT |
14,204,697.4226 |
0.0134 USDT |
0.0127 USDT |
0.0139 USDT |
0.0131 USDT |
| 2020-04-18 |
0.0139 USDT |
13,104,236.3310 |
0.0143 USDT |
0.0134 USDT |
0.0143 USDT |
0.0134 USDT |
| 2020-04-17 |
0.0135 USDT |
23,254,233.3496 |
0.0128 USDT |
0.0128 USDT |
0.0146 USDT |
0.0142 USDT |
| 2020-04-16 |
0.0126 USDT |
9,660,146.9328 |
0.0125 USDT |
0.0123 USDT |
0.0129 USDT |
0.0127 USDT |
| 2020-04-15 |
0.0124 USDT |
7,744,188.0708 |
0.0122 USDT |
0.0115 USDT |
0.0127 USDT |
0.0125 USDT |
| 2020-04-14 |
0.0125 USDT |
6,382,645.4340 |
0.0127 USDT |
0.0120 USDT |
0.0127 USDT |
0.0122 USDT |
| 2020-04-13 |
0.0127 USDT |
7,188,701.2762 |
0.0126 USDT |
0.0124 USDT |
0.0130 USDT |
0.0127 USDT |
| 2020-04-12 |
0.0128 USDT |
7,974,492.7223 |
0.0130 USDT |
0.0124 USDT |
0.0132 USDT |
0.0125 USDT |
| 2020-04-11 |
0.0130 USDT |
6,600,887.9437 |
0.0130 USDT |
0.0125 USDT |
0.0131 USDT |
0.0130 USDT |
| 2020-04-10 |
0.0127 USDT |
9,969,003.7420 |
0.0125 USDT |
0.0125 USDT |
0.0133 USDT |
0.0128 USDT |
| 2020-04-09 |
0.0137 USDT |
19,420,729.0436 |
0.0148 USDT |
0.0126 USDT |
0.0149 USDT |
0.0126 USDT |