Identifier on OKEx: LAMB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-13 |
0.0736 USDT |
9,049,307.9987 |
0.0732 USDT |
0.0710 USDT |
0.0850 USDT |
0.0739 USDT |
| 2019-06-12 |
0.0736 USDT |
1,807,934.2413 |
0.0740 USDT |
0.0701 USDT |
0.0764 USDT |
0.0731 USDT |
| 2019-06-11 |
0.0748 USDT |
1,462,814.0734 |
0.0755 USDT |
0.0731 USDT |
0.0775 USDT |
0.0740 USDT |
| 2019-06-10 |
0.0770 USDT |
1,384,871.2978 |
0.0784 USDT |
0.0746 USDT |
0.0807 USDT |
0.0755 USDT |
| 2019-06-09 |
0.0767 USDT |
6,346,363.5319 |
0.0762 USDT |
0.0733 USDT |
0.0880 USDT |
0.0772 USDT |
| 2019-06-08 |
0.0750 USDT |
3,301,235.1344 |
0.0738 USDT |
0.0705 USDT |
0.0900 USDT |
0.0762 USDT |
| 2019-06-07 |
0.0754 USDT |
825,780.4032 |
0.0770 USDT |
0.0728 USDT |
0.0817 USDT |
0.0738 USDT |
| 2019-06-06 |
0.0762 USDT |
1,996,945.3099 |
0.0754 USDT |
0.0700 USDT |
0.0835 USDT |
0.0770 USDT |
| 2019-06-05 |
0.0729 USDT |
1,483,760.1395 |
0.0709 USDT |
0.0690 USDT |
0.0773 USDT |
0.0748 USDT |
| 2019-06-04 |
0.0711 USDT |
853,376.7461 |
0.0717 USDT |
0.0676 USDT |
0.0721 USDT |
0.0705 USDT |
| 2019-06-03 |
0.0731 USDT |
163,157.2898 |
0.0745 USDT |
0.0679 USDT |
0.0782 USDT |
0.0717 USDT |
| 2019-06-02 |
0.0734 USDT |
529,011.5155 |
0.0722 USDT |
0.0699 USDT |
0.0797 USDT |
0.0745 USDT |
| 2019-06-01 |
0.0715 USDT |
164,601.7453 |
0.0708 USDT |
0.0670 USDT |
0.0722 USDT |
0.0722 USDT |
| 2019-05-31 |
0.0700 USDT |
193,689.4000 |
0.0691 USDT |
0.0677 USDT |
0.0743 USDT |
0.0708 USDT |
| 2019-05-30 |
0.0694 USDT |
290,163.9738 |
0.0670 USDT |
0.0614 USDT |
0.0746 USDT |
0.0717 USDT |
| 2019-05-29 |
0.0641 USDT |
82,196.1828 |
0.0617 USDT |
0.0605 USDT |
0.0673 USDT |
0.0664 USDT |
| 2019-05-28 |
0.0611 USDT |
22,354.9878 |
0.0605 USDT |
0.0574 USDT |
0.0618 USDT |
0.0617 USDT |
| 2019-05-27 |
0.0624 USDT |
15,356.9895 |
0.0643 USDT |
0.0600 USDT |
0.0643 USDT |
0.0605 USDT |
| 2019-05-26 |
0.0644 USDT |
19,590.8748 |
0.0645 USDT |
0.0625 USDT |
0.0653 USDT |
0.0643 USDT |
| 2019-05-25 |
0.0640 USDT |
24,443.5999 |
0.0634 USDT |
0.0627 USDT |
0.0647 USDT |
0.0645 USDT |
| 2019-05-24 |
0.0635 USDT |
38,919.2811 |
0.0636 USDT |
0.0618 USDT |
0.0650 USDT |
0.0634 USDT |
| 2019-05-23 |
0.0635 USDT |
24,141.0229 |
0.0633 USDT |
0.0615 USDT |
0.0650 USDT |
0.0636 USDT |
| 2019-05-22 |
0.0650 USDT |
29,796.9270 |
0.0667 USDT |
0.0617 USDT |
0.0669 USDT |
0.0633 USDT |
| 2019-05-21 |
0.0677 USDT |
67,944.8581 |
0.0686 USDT |
0.0656 USDT |
0.0700 USDT |
0.0667 USDT |
| 2019-05-20 |
0.0686 USDT |
0.0000 |
0.0686 USDT |
0.0686 USDT |
0.0686 USDT |
0.0686 USDT |
| 2019-05-19 |
0.0686 USDT |
0.0000 |
0.0686 USDT |
0.0686 USDT |
0.0686 USDT |
0.0686 USDT |
| 2019-05-18 |
0.0652 USDT |
133,922.0205 |
0.0618 USDT |
0.0618 USDT |
0.0686 USDT |
0.0686 USDT |
| 2019-05-17 |
0.0618 USDT |
0.0000 |
0.0618 USDT |
0.0618 USDT |
0.0618 USDT |
0.0618 USDT |
| 2019-05-16 |
0.0618 USDT |
0.0000 |
0.0618 USDT |
0.0618 USDT |
0.0618 USDT |
0.0618 USDT |
| 2019-05-15 |
0.0603 USDT |
72,042.8424 |
0.0587 USDT |
0.0587 USDT |
0.0618 USDT |
0.0618 USDT |
| 2019-05-14 |
0.0587 USDT |
0.0000 |
0.0587 USDT |
0.0587 USDT |
0.0587 USDT |
0.0587 USDT |
| 2019-05-13 |
0.0587 USDT |
0.0000 |
0.0587 USDT |
0.0587 USDT |
0.0587 USDT |
0.0587 USDT |
| 2019-05-12 |
0.0587 USDT |
49.9191 |
0.0587 USDT |
0.0587 USDT |
0.0587 USDT |
0.0587 USDT |
| 2019-05-11 |
0.0584 USDT |
8,933.6554 |
0.0580 USDT |
0.0580 USDT |
0.0587 USDT |
0.0587 USDT |
| 2019-05-10 |
0.0576 USDT |
12,322.5205 |
0.0571 USDT |
0.0564 USDT |
0.0580 USDT |
0.0580 USDT |
| 2019-05-09 |
0.0567 USDT |
71,893.9388 |
0.0563 USDT |
0.0550 USDT |
0.0582 USDT |
0.0571 USDT |
| 2019-05-08 |
0.0577 USDT |
105,320.6535 |
0.0590 USDT |
0.0557 USDT |
0.0599 USDT |
0.0563 USDT |
| 2019-05-07 |
0.0593 USDT |
90,929.2424 |
0.0596 USDT |
0.0589 USDT |
0.0638 USDT |
0.0590 USDT |
| 2019-05-06 |
0.0599 USDT |
130,800.1116 |
0.0602 USDT |
0.0580 USDT |
0.0623 USDT |
0.0596 USDT |
| 2019-05-05 |
0.0612 USDT |
57,475.3941 |
0.0621 USDT |
0.0585 USDT |
0.0638 USDT |
0.0602 USDT |
| 2019-05-04 |
0.0612 USDT |
99,664.5632 |
0.0602 USDT |
0.0563 USDT |
0.0645 USDT |
0.0621 USDT |
| 2019-05-03 |
0.0621 USDT |
108,749.0819 |
0.0640 USDT |
0.0598 USDT |
0.0653 USDT |
0.0602 USDT |
| 2019-05-02 |
0.0653 USDT |
111,404.5707 |
0.0666 USDT |
0.0621 USDT |
0.0666 USDT |
0.0640 USDT |
| 2019-05-01 |
0.0646 USDT |
167,176.6173 |
0.0626 USDT |
0.0626 USDT |
0.0682 USDT |
0.0666 USDT |
| 2019-04-30 |
0.0609 USDT |
123,492.7440 |
0.0592 USDT |
0.0581 USDT |
0.0626 USDT |
0.0626 USDT |
| 2019-04-29 |
0.0612 USDT |
99,222.7078 |
0.0632 USDT |
0.0581 USDT |
0.0632 USDT |
0.0592 USDT |
| 2019-04-28 |
0.0658 USDT |
105,816.8087 |
0.0683 USDT |
0.0608 USDT |
0.0713 USDT |
0.0632 USDT |
| 2019-04-27 |
0.0687 USDT |
31,965.8247 |
0.0690 USDT |
0.0662 USDT |
0.0690 USDT |
0.0683 USDT |
| 2019-04-26 |
0.0710 USDT |
53,101.4904 |
0.0729 USDT |
0.0651 USDT |
0.0729 USDT |
0.0690 USDT |
| 2019-04-25 |
0.0780 USDT |
39,046.1876 |
0.0830 USDT |
0.0729 USDT |
0.0830 USDT |
0.0729 USDT |