Identifier on OKEx: LAMB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-30 |
0.0254 USDT |
3,253,441.5024 |
0.0255 USDT |
0.0252 USDT |
0.0261 USDT |
0.0252 USDT |
| 2019-12-29 |
0.0262 USDT |
3,839,421.3536 |
0.0269 USDT |
0.0255 USDT |
0.0270 USDT |
0.0255 USDT |
| 2019-12-28 |
0.0270 USDT |
1,282,770.0466 |
0.0270 USDT |
0.0264 USDT |
0.0271 USDT |
0.0269 USDT |
| 2019-12-27 |
0.0269 USDT |
1,906,465.8479 |
0.0269 USDT |
0.0263 USDT |
0.0271 USDT |
0.0269 USDT |
| 2019-12-26 |
0.0270 USDT |
1,728,205.2425 |
0.0271 USDT |
0.0261 USDT |
0.0276 USDT |
0.0269 USDT |
| 2019-12-25 |
0.0267 USDT |
2,357,128.8941 |
0.0266 USDT |
0.0259 USDT |
0.0270 USDT |
0.0268 USDT |
| 2019-12-24 |
0.0270 USDT |
2,593,575.1253 |
0.0274 USDT |
0.0265 USDT |
0.0284 USDT |
0.0266 USDT |
| 2019-12-23 |
0.0279 USDT |
4,921,107.8542 |
0.0284 USDT |
0.0270 USDT |
0.0293 USDT |
0.0274 USDT |
| 2019-12-22 |
0.0286 USDT |
11,685,130.0299 |
0.0286 USDT |
0.0284 USDT |
0.0306 USDT |
0.0285 USDT |
| 2019-12-21 |
0.0277 USDT |
5,195,690.7599 |
0.0268 USDT |
0.0267 USDT |
0.0289 USDT |
0.0286 USDT |
| 2019-12-20 |
0.0270 USDT |
3,847,771.6125 |
0.0272 USDT |
0.0264 USDT |
0.0272 USDT |
0.0268 USDT |
| 2019-12-19 |
0.0275 USDT |
5,402,506.7522 |
0.0277 USDT |
0.0268 USDT |
0.0283 USDT |
0.0273 USDT |
| 2019-12-18 |
0.0274 USDT |
5,569,881.1845 |
0.0271 USDT |
0.0266 USDT |
0.0294 USDT |
0.0277 USDT |
| 2019-12-17 |
0.0268 USDT |
7,243,857.8798 |
0.0266 USDT |
0.0251 USDT |
0.0271 USDT |
0.0270 USDT |
| 2019-12-16 |
0.0281 USDT |
8,767,664.1881 |
0.0294 USDT |
0.0262 USDT |
0.0294 USDT |
0.0267 USDT |
| 2019-12-15 |
0.0299 USDT |
2,149,171.8124 |
0.0302 USDT |
0.0290 USDT |
0.0306 USDT |
0.0295 USDT |
| 2019-12-14 |
0.0298 USDT |
4,556,319.7067 |
0.0295 USDT |
0.0281 USDT |
0.0307 USDT |
0.0300 USDT |
| 2019-12-13 |
0.0302 USDT |
2,324,652.1280 |
0.0309 USDT |
0.0294 USDT |
0.0310 USDT |
0.0295 USDT |
| 2019-12-12 |
0.0306 USDT |
1,885,786.0311 |
0.0302 USDT |
0.0300 USDT |
0.0311 USDT |
0.0310 USDT |
| 2019-12-11 |
0.0302 USDT |
1,403,846.2102 |
0.0301 USDT |
0.0300 USDT |
0.0310 USDT |
0.0303 USDT |
| 2019-12-10 |
0.0302 USDT |
2,055,024.1815 |
0.0303 USDT |
0.0300 USDT |
0.0314 USDT |
0.0301 USDT |
| 2019-12-09 |
0.0315 USDT |
4,065,580.3341 |
0.0326 USDT |
0.0302 USDT |
0.0330 USDT |
0.0303 USDT |
| 2019-12-08 |
0.0331 USDT |
3,157,500.0448 |
0.0335 USDT |
0.0327 USDT |
0.0340 USDT |
0.0327 USDT |
| 2019-12-07 |
0.0338 USDT |
3,652,785.5981 |
0.0339 USDT |
0.0329 USDT |
0.0342 USDT |
0.0336 USDT |
| 2019-12-06 |
0.0336 USDT |
4,318,083.0717 |
0.0332 USDT |
0.0328 USDT |
0.0350 USDT |
0.0339 USDT |
| 2019-12-05 |
0.0335 USDT |
5,263,709.7494 |
0.0337 USDT |
0.0326 USDT |
0.0342 USDT |
0.0332 USDT |
| 2019-12-04 |
0.0346 USDT |
11,653,571.1797 |
0.0353 USDT |
0.0331 USDT |
0.0370 USDT |
0.0338 USDT |
| 2019-12-03 |
0.0339 USDT |
14,361,973.4434 |
0.0325 USDT |
0.0297 USDT |
0.0353 USDT |
0.0353 USDT |
| 2019-12-02 |
0.0337 USDT |
5,177,474.5910 |
0.0350 USDT |
0.0318 USDT |
0.0350 USDT |
0.0323 USDT |
| 2019-12-01 |
0.0359 USDT |
4,804,732.7396 |
0.0365 USDT |
0.0336 USDT |
0.0375 USDT |
0.0353 USDT |
| 2019-11-30 |
0.0372 USDT |
10,328,171.8306 |
0.0381 USDT |
0.0335 USDT |
0.0381 USDT |
0.0362 USDT |
| 2019-11-29 |
0.0409 USDT |
14,344,731.9259 |
0.0435 USDT |
0.0372 USDT |
0.0445 USDT |
0.0382 USDT |
| 2019-11-28 |
0.0430 USDT |
17,415,317.2660 |
0.0427 USDT |
0.0392 USDT |
0.0465 USDT |
0.0432 USDT |
| 2019-11-27 |
0.0397 USDT |
15,801,986.3750 |
0.0364 USDT |
0.0343 USDT |
0.0448 USDT |
0.0430 USDT |
| 2019-11-26 |
0.0335 USDT |
13,912,902.3840 |
0.0307 USDT |
0.0305 USDT |
0.0365 USDT |
0.0363 USDT |
| 2019-11-25 |
0.0296 USDT |
8,637,381.0831 |
0.0288 USDT |
0.0282 USDT |
0.0320 USDT |
0.0303 USDT |
| 2019-11-24 |
0.0287 USDT |
8,148,830.8118 |
0.0285 USDT |
0.0251 USDT |
0.0296 USDT |
0.0288 USDT |
| 2019-11-23 |
0.0291 USDT |
13,177,918.2152 |
0.0302 USDT |
0.0271 USDT |
0.0328 USDT |
0.0280 USDT |
| 2019-11-22 |
0.0292 USDT |
8,285,085.4825 |
0.0281 USDT |
0.0265 USDT |
0.0305 USDT |
0.0303 USDT |
| 2019-11-21 |
0.0299 USDT |
9,762,189.7198 |
0.0313 USDT |
0.0254 USDT |
0.0325 USDT |
0.0285 USDT |
| 2019-11-20 |
0.0330 USDT |
4,844,051.2599 |
0.0345 USDT |
0.0307 USDT |
0.0349 USDT |
0.0314 USDT |
| 2019-11-19 |
0.0342 USDT |
4,692,402.4613 |
0.0338 USDT |
0.0333 USDT |
0.0364 USDT |
0.0346 USDT |
| 2019-11-18 |
0.0354 USDT |
11,526,595.1800 |
0.0369 USDT |
0.0327 USDT |
0.0380 USDT |
0.0338 USDT |
| 2019-11-17 |
0.0382 USDT |
5,937,592.1052 |
0.0391 USDT |
0.0366 USDT |
0.0408 USDT |
0.0373 USDT |
| 2019-11-16 |
0.0388 USDT |
7,431,664.6548 |
0.0386 USDT |
0.0370 USDT |
0.0394 USDT |
0.0390 USDT |
| 2019-11-15 |
0.0398 USDT |
6,195,834.4540 |
0.0407 USDT |
0.0382 USDT |
0.0418 USDT |
0.0388 USDT |
| 2019-11-14 |
0.0420 USDT |
14,942,283.9182 |
0.0428 USDT |
0.0393 USDT |
0.0446 USDT |
0.0411 USDT |
| 2019-11-13 |
0.0429 USDT |
14,280,689.1482 |
0.0430 USDT |
0.0376 USDT |
0.0431 USDT |
0.0428 USDT |
| 2019-11-12 |
0.0444 USDT |
4,212,327.9877 |
0.0457 USDT |
0.0423 USDT |
0.0464 USDT |
0.0430 USDT |
| 2019-11-11 |
0.0465 USDT |
2,301,259.0671 |
0.0473 USDT |
0.0449 USDT |
0.0473 USDT |
0.0457 USDT |