Identifier on OKEx: LAMB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-10 |
0.0480 USDT |
4,084,042.9356 |
0.0486 USDT |
0.0447 USDT |
0.0504 USDT |
0.0473 USDT |
| 2019-11-09 |
0.0476 USDT |
3,939,510.3024 |
0.0465 USDT |
0.0458 USDT |
0.0504 USDT |
0.0486 USDT |
| 2019-11-08 |
0.0461 USDT |
5,563,317.4319 |
0.0457 USDT |
0.0452 USDT |
0.0478 USDT |
0.0465 USDT |
| 2019-11-07 |
0.0468 USDT |
10,160,451.0805 |
0.0485 USDT |
0.0444 USDT |
0.0515 USDT |
0.0450 USDT |
| 2019-11-06 |
0.0509 USDT |
20,213,400.3696 |
0.0532 USDT |
0.0478 USDT |
0.0552 USDT |
0.0485 USDT |
| 2019-11-05 |
0.0521 USDT |
34,837,107.6530 |
0.0510 USDT |
0.0473 USDT |
0.0574 USDT |
0.0532 USDT |
| 2019-11-04 |
0.0511 USDT |
36,955,668.4795 |
0.0511 USDT |
0.0436 USDT |
0.0519 USDT |
0.0510 USDT |
| 2019-11-03 |
0.0536 USDT |
34,035,872.4144 |
0.0562 USDT |
0.0476 USDT |
0.0594 USDT |
0.0509 USDT |
| 2019-11-02 |
0.0608 USDT |
47,286,494.4509 |
0.0650 USDT |
0.0510 USDT |
0.0682 USDT |
0.0565 USDT |
| 2019-11-01 |
0.0608 USDT |
94,535,887.6886 |
0.0573 USDT |
0.0570 USDT |
0.0779 USDT |
0.0642 USDT |
| 2019-10-31 |
0.0507 USDT |
78,480,380.4576 |
0.0440 USDT |
0.0440 USDT |
0.0610 USDT |
0.0573 USDT |
| 2019-10-30 |
0.0437 USDT |
33,597,473.0719 |
0.0433 USDT |
0.0389 USDT |
0.0449 USDT |
0.0440 USDT |
| 2019-10-29 |
0.0399 USDT |
70,138,576.0670 |
0.0366 USDT |
0.0350 USDT |
0.0449 USDT |
0.0431 USDT |
| 2019-10-28 |
0.0363 USDT |
27,253,401.9282 |
0.0359 USDT |
0.0332 USDT |
0.0375 USDT |
0.0366 USDT |
| 2019-10-27 |
0.0339 USDT |
37,655,055.9197 |
0.0318 USDT |
0.0318 USDT |
0.0375 USDT |
0.0360 USDT |
| 2019-10-26 |
0.0321 USDT |
13,363,246.0204 |
0.0324 USDT |
0.0293 USDT |
0.0329 USDT |
0.0318 USDT |
| 2019-10-25 |
0.0338 USDT |
28,889,160.0435 |
0.0351 USDT |
0.0318 USDT |
0.0380 USDT |
0.0324 USDT |
| 2019-10-24 |
0.0332 USDT |
21,794,196.1408 |
0.0312 USDT |
0.0307 USDT |
0.0358 USDT |
0.0351 USDT |
| 2019-10-23 |
0.0302 USDT |
18,407,039.1100 |
0.0293 USDT |
0.0277 USDT |
0.0320 USDT |
0.0310 USDT |
| 2019-10-22 |
0.0322 USDT |
39,150,455.5541 |
0.0347 USDT |
0.0280 USDT |
0.0386 USDT |
0.0296 USDT |
| 2019-10-21 |
0.0316 USDT |
34,480,599.5781 |
0.0282 USDT |
0.0272 USDT |
0.0359 USDT |
0.0349 USDT |
| 2019-10-20 |
0.0271 USDT |
18,843,306.8149 |
0.0254 USDT |
0.0244 USDT |
0.0300 USDT |
0.0288 USDT |
| 2019-10-19 |
0.0266 USDT |
11,050,712.7914 |
0.0276 USDT |
0.0245 USDT |
0.0278 USDT |
0.0255 USDT |
| 2019-10-18 |
0.0288 USDT |
4,316,377.2454 |
0.0299 USDT |
0.0276 USDT |
0.0314 USDT |
0.0276 USDT |
| 2019-10-17 |
0.0314 USDT |
4,803,353.5708 |
0.0328 USDT |
0.0291 USDT |
0.0328 USDT |
0.0299 USDT |
| 2019-10-16 |
0.0328 USDT |
8,177,308.5471 |
0.0330 USDT |
0.0313 USDT |
0.0345 USDT |
0.0326 USDT |
| 2019-10-15 |
0.0340 USDT |
5,685,219.5364 |
0.0349 USDT |
0.0328 USDT |
0.0355 USDT |
0.0330 USDT |
| 2019-10-14 |
0.0361 USDT |
7,158,870.7141 |
0.0372 USDT |
0.0323 USDT |
0.0376 USDT |
0.0349 USDT |
| 2019-10-13 |
0.0389 USDT |
6,367,570.3115 |
0.0405 USDT |
0.0371 USDT |
0.0409 USDT |
0.0372 USDT |
| 2019-10-12 |
0.0413 USDT |
2,978,888.1229 |
0.0421 USDT |
0.0392 USDT |
0.0421 USDT |
0.0405 USDT |
| 2019-10-11 |
0.0413 USDT |
10,610,594.0364 |
0.0404 USDT |
0.0400 USDT |
0.0427 USDT |
0.0421 USDT |
| 2019-10-10 |
0.0430 USDT |
12,647,449.6894 |
0.0456 USDT |
0.0388 USDT |
0.0457 USDT |
0.0404 USDT |
| 2019-10-09 |
0.0469 USDT |
6,923,287.1312 |
0.0478 USDT |
0.0444 USDT |
0.0478 USDT |
0.0459 USDT |
| 2019-10-08 |
0.0481 USDT |
7,205,969.3683 |
0.0484 USDT |
0.0461 USDT |
0.0485 USDT |
0.0478 USDT |
| 2019-10-07 |
0.0498 USDT |
6,656,696.5682 |
0.0512 USDT |
0.0479 USDT |
0.0512 USDT |
0.0484 USDT |
| 2019-10-06 |
0.0520 USDT |
8,086,980.2964 |
0.0527 USDT |
0.0461 USDT |
0.0527 USDT |
0.0512 USDT |
| 2019-10-05 |
0.0547 USDT |
17,358,911.0279 |
0.0566 USDT |
0.0471 USDT |
0.0597 USDT |
0.0527 USDT |
| 2019-10-04 |
0.0517 USDT |
29,624,516.5246 |
0.0467 USDT |
0.0462 USDT |
0.0612 USDT |
0.0566 USDT |
| 2019-10-03 |
0.0483 USDT |
9,287,762.9846 |
0.0493 USDT |
0.0421 USDT |
0.0498 USDT |
0.0473 USDT |
| 2019-10-02 |
0.0533 USDT |
4,307,196.8701 |
0.0573 USDT |
0.0491 USDT |
0.0594 USDT |
0.0493 USDT |
| 2019-10-01 |
0.0581 USDT |
2,073,821.2969 |
0.0589 USDT |
0.0562 USDT |
0.0622 USDT |
0.0573 USDT |
| 2019-09-30 |
0.0626 USDT |
5,170,314.5277 |
0.0663 USDT |
0.0576 USDT |
0.0747 USDT |
0.0589 USDT |
| 2019-09-29 |
0.0694 USDT |
3,296,548.9963 |
0.0725 USDT |
0.0598 USDT |
0.0759 USDT |
0.0663 USDT |
| 2019-09-28 |
0.0828 USDT |
2,981,027.3291 |
0.0930 USDT |
0.0710 USDT |
0.0965 USDT |
0.0725 USDT |
| 2019-09-27 |
0.0969 USDT |
802,868.4431 |
0.1007 USDT |
0.0895 USDT |
0.1032 USDT |
0.0930 USDT |
| 2019-09-26 |
0.1030 USDT |
658,251.1478 |
0.1052 USDT |
0.0958 USDT |
0.1060 USDT |
0.1007 USDT |
| 2019-09-25 |
0.1089 USDT |
1,014,393.0341 |
0.1074 USDT |
0.1053 USDT |
0.1149 USDT |
0.1063 USDT |
| 2019-09-24 |
0.1240 USDT |
2,363,771.5272 |
0.1406 USDT |
0.1044 USDT |
0.1418 USDT |
0.1074 USDT |
| 2019-09-23 |
0.1405 USDT |
756,238.8965 |
0.1403 USDT |
0.1376 USDT |
0.1458 USDT |
0.1406 USDT |
| 2019-09-22 |
0.1432 USDT |
150,431.2878 |
0.1434 USDT |
0.1403 USDT |
0.1444 USDT |
0.1432 USDT |