Identifier on CoinBene: LAMBUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-04 |
0.0724 USDT |
7,786,649.2300 |
0.0724 USDT |
0.0669 USDT |
0.0810 USDT |
0.0698 USDT |
| 2019-06-03 |
0.0727 USDT |
8,148,264.1200 |
0.0727 USDT |
0.0675 USDT |
0.0776 USDT |
0.0773 USDT |
| 2019-06-02 |
0.0690 USDT |
52,785.8600 |
0.0690 USDT |
0.0672 USDT |
0.0704 USDT |
0.0694 USDT |
| 2019-06-01 |
0.0721 USDT |
2,849,881.9500 |
0.0721 USDT |
0.0686 USDT |
0.0765 USDT |
0.0690 USDT |
| 2019-05-31 |
0.0712 USDT |
14,710,192.9900 |
0.0712 USDT |
0.0632 USDT |
0.0800 USDT |
0.0724 USDT |
| 2019-05-30 |
0.0643 USDT |
11,249,588.1100 |
0.0643 USDT |
0.0604 USDT |
0.0690 USDT |
0.0634 USDT |
| 2019-05-29 |
0.0606 USDT |
12,089,864.1000 |
0.0606 USDT |
0.0577 USDT |
0.0614 USDT |
0.0607 USDT |
| 2019-05-28 |
0.0612 USDT |
42,311.9000 |
0.0612 USDT |
0.0585 USDT |
0.0630 USDT |
0.0606 USDT |
| 2019-05-27 |
0.0630 USDT |
3,878,930.5300 |
0.0630 USDT |
0.0610 USDT |
0.0644 USDT |
0.0626 USDT |
| 2019-05-26 |
0.0628 USDT |
9,776,994.3500 |
0.0628 USDT |
0.0593 USDT |
0.0644 USDT |
0.0611 USDT |
| 2019-05-25 |
0.0638 USDT |
8,596,077.6300 |
0.0638 USDT |
0.0620 USDT |
0.0673 USDT |
0.0632 USDT |
| 2019-05-24 |
0.0636 USDT |
6,542,004.1900 |
0.0636 USDT |
0.0620 USDT |
0.0647 USDT |
0.0623 USDT |
| 2019-05-23 |
0.0627 USDT |
7,834,568.6200 |
0.0627 USDT |
0.0606 USDT |
0.0648 USDT |
0.0624 USDT |
| 2019-05-22 |
0.0670 USDT |
1,916,335.5300 |
0.0670 USDT |
0.0640 USDT |
0.0699 USDT |
0.0640 USDT |
| 2019-05-21 |
0.0677 USDT |
9,265,903.0300 |
0.0677 USDT |
0.0632 USDT |
0.0720 USDT |
0.0697 USDT |
| 2019-05-20 |
0.0651 USDT |
11,137,340.5000 |
0.0651 USDT |
0.0604 USDT |
0.0702 USDT |
0.0633 USDT |
| 2019-05-19 |
0.0678 USDT |
17,215,195.3600 |
0.0678 USDT |
0.0632 USDT |
0.0850 USDT |
0.0685 USDT |
| 2019-05-18 |
0.0631 USDT |
17,972,791.3900 |
0.0631 USDT |
0.0608 USDT |
0.0747 USDT |
0.0657 USDT |
| 2019-05-17 |
0.0595 USDT |
9,564,577.9800 |
0.0595 USDT |
0.0553 USDT |
0.0645 USDT |
0.0623 USDT |
| 2019-05-16 |
0.0624 USDT |
7,250,583.2900 |
0.0624 USDT |
0.0560 USDT |
0.0656 USDT |
0.0578 USDT |
| 2019-05-15 |
0.0583 USDT |
7,719,324.2700 |
0.0583 USDT |
0.0553 USDT |
0.0656 USDT |
0.0632 USDT |
| 2019-05-14 |
0.0579 USDT |
9,683,731.2300 |
0.0579 USDT |
0.0549 USDT |
0.0588 USDT |
0.0559 USDT |
| 2019-05-13 |
0.0589 USDT |
10,428,763.7200 |
0.0589 USDT |
0.0571 USDT |
0.0607 USDT |
0.0577 USDT |
| 2019-05-12 |
0.0589 USDT |
9,839,888.2500 |
0.0589 USDT |
0.0572 USDT |
0.0628 USDT |
0.0572 USDT |
| 2019-05-11 |
0.0588 USDT |
11,355,261.5300 |
0.0588 USDT |
0.0572 USDT |
0.0631 USDT |
0.0623 USDT |
| 2019-05-10 |
0.0551 USDT |
5,412,752.4300 |
0.0551 USDT |
0.0535 USDT |
0.0593 USDT |
0.0572 USDT |
| 2019-05-09 |
0.0568 USDT |
5,245,304.4500 |
0.0568 USDT |
0.0542 USDT |
0.0589 USDT |
0.0568 USDT |
| 2019-05-08 |
0.0601 USDT |
642,621.8100 |
0.0601 USDT |
0.0582 USDT |
0.0637 USDT |
0.0582 USDT |
| 2019-05-07 |
0.0595 USDT |
3,544,851.5200 |
0.0595 USDT |
0.0575 USDT |
0.0638 USDT |
0.0589 USDT |
| 2019-05-06 |
0.0590 USDT |
10,754,123.6700 |
0.0590 USDT |
0.0570 USDT |
0.0617 USDT |
0.0611 USDT |
| 2019-05-05 |
0.0610 USDT |
6,719,531.3000 |
0.0610 USDT |
0.0571 USDT |
0.0641 USDT |
0.0609 USDT |
| 2019-05-04 |
0.0604 USDT |
8,191,216.3600 |
0.0604 USDT |
0.0554 USDT |
0.0644 USDT |
0.0575 USDT |
| 2019-05-03 |
0.0636 USDT |
9,494,641.1400 |
0.0636 USDT |
0.0619 USDT |
0.0662 USDT |
0.0642 USDT |
| 2019-05-02 |
0.0655 USDT |
8,078,201.3800 |
0.0655 USDT |
0.0641 USDT |
0.0667 USDT |
0.0662 USDT |
| 2019-05-01 |
0.0604 USDT |
12,265,028.6800 |
0.0604 USDT |
0.0561 USDT |
0.0697 USDT |
0.0658 USDT |
| 2019-04-30 |
0.0593 USDT |
13,662,908.7900 |
0.0593 USDT |
0.0562 USDT |
0.0627 USDT |
0.0566 USDT |
| 2019-04-29 |
0.0634 USDT |
14,641,147.1000 |
0.0634 USDT |
0.0600 USDT |
0.0721 USDT |
0.0612 USDT |
| 2019-04-28 |
0.0667 USDT |
13,486,179.6600 |
0.0667 USDT |
0.0600 USDT |
0.0734 USDT |
0.0631 USDT |
| 2019-04-27 |
0.0685 USDT |
13,603,415.8400 |
0.0685 USDT |
0.0660 USDT |
0.0769 USDT |
0.0678 USDT |
| 2019-04-26 |
0.0737 USDT |
10,778,176.0500 |
0.0737 USDT |
0.0652 USDT |
0.0799 USDT |
0.0711 USDT |
| 2019-04-25 |
0.0806 USDT |
9,517,704.9600 |
0.0806 USDT |
0.0770 USDT |
0.0850 USDT |
0.0771 USDT |
| 2019-04-24 |
0.0828 USDT |
12,490,807.9200 |
0.0828 USDT |
0.0778 USDT |
0.0882 USDT |
0.0801 USDT |
| 2019-04-23 |
0.0861 USDT |
12,789,626.4600 |
0.0861 USDT |
0.0764 USDT |
0.0969 USDT |
0.0878 USDT |
| 2019-04-22 |
0.0808 USDT |
16,798,119.2700 |
0.0808 USDT |
0.0768 USDT |
0.0870 USDT |
0.0814 USDT |
| 2019-04-21 |
0.0828 USDT |
10,240,103.6100 |
0.0828 USDT |
0.0771 USDT |
0.0886 USDT |
0.0837 USDT |
| 2019-04-20 |
0.0894 USDT |
15,941,252.9100 |
0.0894 USDT |
0.0830 USDT |
0.0927 USDT |
0.0881 USDT |
| 2019-04-19 |
0.0905 USDT |
11,318,398.4900 |
0.0905 USDT |
0.0861 USDT |
0.0930 USDT |
0.0906 USDT |
| 2019-04-18 |
0.0911 USDT |
9,303,084.7200 |
0.0911 USDT |
0.0831 USDT |
0.0947 USDT |
0.0925 USDT |
| 2019-04-17 |
0.0952 USDT |
14,203,013.4900 |
0.0952 USDT |
0.0880 USDT |
0.1017 USDT |
0.0913 USDT |
| 2019-04-16 |
0.1016 USDT |
11,649,725.1600 |
0.1016 USDT |
0.0967 USDT |
0.1084 USDT |
0.0988 USDT |