Identifier on OKEx: LAMB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-18 |
0.0369 USDT |
7,452,493.7463 |
0.0369 USDT |
0.0359 USDT |
0.0387 USDT |
0.0368 USDT |
| 2020-02-17 |
0.0359 USDT |
12,324,705.1189 |
0.0351 USDT |
0.0350 USDT |
0.0390 USDT |
0.0367 USDT |
| 2020-02-16 |
0.0356 USDT |
18,048,524.9198 |
0.0362 USDT |
0.0321 USDT |
0.0381 USDT |
0.0350 USDT |
| 2020-02-15 |
0.0391 USDT |
25,342,827.4629 |
0.0418 USDT |
0.0351 USDT |
0.0431 USDT |
0.0363 USDT |
| 2020-02-14 |
0.0424 USDT |
26,182,401.4684 |
0.0433 USDT |
0.0405 USDT |
0.0468 USDT |
0.0415 USDT |
| 2020-02-13 |
0.0412 USDT |
38,110,167.0621 |
0.0385 USDT |
0.0382 USDT |
0.0466 USDT |
0.0439 USDT |
| 2020-02-12 |
0.0394 USDT |
25,025,953.6177 |
0.0394 USDT |
0.0370 USDT |
0.0424 USDT |
0.0394 USDT |
| 2020-02-11 |
0.0390 USDT |
19,918,573.1146 |
0.0384 USDT |
0.0372 USDT |
0.0409 USDT |
0.0396 USDT |
| 2020-02-10 |
0.0379 USDT |
15,479,932.4818 |
0.0373 USDT |
0.0345 USDT |
0.0385 USDT |
0.0384 USDT |
| 2020-02-09 |
0.0383 USDT |
24,317,425.3217 |
0.0395 USDT |
0.0348 USDT |
0.0413 USDT |
0.0371 USDT |
| 2020-02-08 |
0.0397 USDT |
14,841,673.4931 |
0.0401 USDT |
0.0384 USDT |
0.0415 USDT |
0.0392 USDT |
| 2020-02-07 |
0.0400 USDT |
33,020,025.5653 |
0.0396 USDT |
0.0384 USDT |
0.0445 USDT |
0.0404 USDT |
| 2020-02-06 |
0.0368 USDT |
24,490,276.8543 |
0.0342 USDT |
0.0341 USDT |
0.0402 USDT |
0.0394 USDT |
| 2020-02-05 |
0.0337 USDT |
22,540,956.8450 |
0.0331 USDT |
0.0325 USDT |
0.0357 USDT |
0.0342 USDT |
| 2020-02-04 |
0.0320 USDT |
8,143,653.5040 |
0.0309 USDT |
0.0306 USDT |
0.0341 USDT |
0.0331 USDT |
| 2020-02-03 |
0.0319 USDT |
9,736,325.4034 |
0.0326 USDT |
0.0307 USDT |
0.0337 USDT |
0.0312 USDT |
| 2020-02-02 |
0.0325 USDT |
12,668,885.1538 |
0.0322 USDT |
0.0319 USDT |
0.0346 USDT |
0.0328 USDT |
| 2020-02-01 |
0.0319 USDT |
11,769,054.6026 |
0.0317 USDT |
0.0302 USDT |
0.0329 USDT |
0.0320 USDT |
| 2020-01-31 |
0.0314 USDT |
12,785,881.0855 |
0.0311 USDT |
0.0304 USDT |
0.0338 USDT |
0.0316 USDT |
| 2020-01-30 |
0.0312 USDT |
45,356,271.3286 |
0.0310 USDT |
0.0296 USDT |
0.0363 USDT |
0.0313 USDT |
| 2020-01-29 |
0.0290 USDT |
11,111,899.1825 |
0.0270 USDT |
0.0267 USDT |
0.0323 USDT |
0.0310 USDT |
| 2020-01-28 |
0.0270 USDT |
4,258,991.4634 |
0.0269 USDT |
0.0265 USDT |
0.0274 USDT |
0.0271 USDT |
| 2020-01-27 |
0.0267 USDT |
7,537,450.3604 |
0.0266 USDT |
0.0262 USDT |
0.0279 USDT |
0.0267 USDT |
| 2020-01-26 |
0.0265 USDT |
2,095,129.8490 |
0.0263 USDT |
0.0262 USDT |
0.0268 USDT |
0.0266 USDT |
| 2020-01-25 |
0.0264 USDT |
552,259.6790 |
0.0265 USDT |
0.0260 USDT |
0.0268 USDT |
0.0262 USDT |
| 2020-01-24 |
0.0263 USDT |
1,432,143.3524 |
0.0262 USDT |
0.0257 USDT |
0.0264 USDT |
0.0264 USDT |
| 2020-01-23 |
0.0265 USDT |
1,249,593.7317 |
0.0267 USDT |
0.0253 USDT |
0.0267 USDT |
0.0262 USDT |
| 2020-01-22 |
0.0270 USDT |
1,703,157.6573 |
0.0272 USDT |
0.0266 USDT |
0.0278 USDT |
0.0267 USDT |
| 2020-01-21 |
0.0271 USDT |
1,253,850.4699 |
0.0270 USDT |
0.0269 USDT |
0.0279 USDT |
0.0272 USDT |
| 2020-01-20 |
0.0268 USDT |
978,446.5450 |
0.0268 USDT |
0.0267 USDT |
0.0271 USDT |
0.0268 USDT |
| 2020-01-19 |
0.0270 USDT |
1,611,917.5556 |
0.0272 USDT |
0.0265 USDT |
0.0275 USDT |
0.0267 USDT |
| 2020-01-18 |
0.0273 USDT |
5,657,227.0574 |
0.0276 USDT |
0.0266 USDT |
0.0285 USDT |
0.0272 USDT |
| 2020-01-17 |
0.0276 USDT |
4,695,854.1677 |
0.0276 USDT |
0.0267 USDT |
0.0282 USDT |
0.0276 USDT |
| 2020-01-16 |
0.0276 USDT |
3,650,860.4614 |
0.0272 USDT |
0.0271 USDT |
0.0284 USDT |
0.0280 USDT |
| 2020-01-15 |
0.0282 USDT |
7,595,843.9888 |
0.0293 USDT |
0.0263 USDT |
0.0297 USDT |
0.0270 USDT |
| 2020-01-14 |
0.0280 USDT |
18,183,786.3170 |
0.0270 USDT |
0.0269 USDT |
0.0310 USDT |
0.0290 USDT |
| 2020-01-13 |
0.0267 USDT |
7,293,275.4142 |
0.0264 USDT |
0.0263 USDT |
0.0275 USDT |
0.0270 USDT |
| 2020-01-12 |
0.0269 USDT |
3,653,996.0796 |
0.0273 USDT |
0.0262 USDT |
0.0280 USDT |
0.0264 USDT |
| 2020-01-11 |
0.0270 USDT |
3,926,211.3237 |
0.0264 USDT |
0.0260 USDT |
0.0277 USDT |
0.0275 USDT |
| 2020-01-10 |
0.0262 USDT |
6,728,846.3988 |
0.0262 USDT |
0.0253 USDT |
0.0266 USDT |
0.0262 USDT |
| 2020-01-09 |
0.0260 USDT |
3,919,288.8198 |
0.0259 USDT |
0.0252 USDT |
0.0264 USDT |
0.0261 USDT |
| 2020-01-08 |
0.0266 USDT |
5,545,696.6106 |
0.0270 USDT |
0.0253 USDT |
0.0270 USDT |
0.0262 USDT |
| 2020-01-07 |
0.0270 USDT |
7,227,128.0857 |
0.0269 USDT |
0.0269 USDT |
0.0287 USDT |
0.0270 USDT |
| 2020-01-06 |
0.0280 USDT |
9,109,789.2637 |
0.0290 USDT |
0.0268 USDT |
0.0300 USDT |
0.0270 USDT |
| 2020-01-05 |
0.0282 USDT |
17,282,997.7685 |
0.0274 USDT |
0.0267 USDT |
0.0299 USDT |
0.0290 USDT |
| 2020-01-04 |
0.0267 USDT |
9,848,755.0994 |
0.0257 USDT |
0.0255 USDT |
0.0282 USDT |
0.0276 USDT |
| 2020-01-03 |
0.0259 USDT |
4,975,107.3891 |
0.0261 USDT |
0.0248 USDT |
0.0261 USDT |
0.0256 USDT |
| 2020-01-02 |
0.0264 USDT |
8,336,265.3651 |
0.0266 USDT |
0.0244 USDT |
0.0275 USDT |
0.0261 USDT |
| 2020-01-01 |
0.0259 USDT |
4,890,606.3861 |
0.0250 USDT |
0.0244 USDT |
0.0272 USDT |
0.0267 USDT |
| 2019-12-31 |
0.0252 USDT |
1,917,887.8470 |
0.0251 USDT |
0.0247 USDT |
0.0254 USDT |
0.0252 USDT |