Identifier on CoinBene: LAMBUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-21 |
0.0150 USDT |
23,396,633.9800 |
0.0150 USDT |
0.0141 USDT |
0.0167 USDT |
0.0144 USDT |
| 2020-05-20 |
0.0153 USDT |
22,985,452.0000 |
0.0153 USDT |
0.0147 USDT |
0.0168 USDT |
0.0152 USDT |
| 2020-05-19 |
0.0152 USDT |
23,375,475.8600 |
0.0152 USDT |
0.0145 USDT |
0.0170 USDT |
0.0149 USDT |
| 2020-05-18 |
0.0150 USDT |
23,005,826.6000 |
0.0150 USDT |
0.0145 USDT |
0.0160 USDT |
0.0151 USDT |
| 2020-05-17 |
0.0149 USDT |
23,286,395.4600 |
0.0149 USDT |
0.0141 USDT |
0.0160 USDT |
0.0150 USDT |
| 2020-05-16 |
0.0146 USDT |
23,147,434.8700 |
0.0146 USDT |
0.0141 USDT |
0.0158 USDT |
0.0143 USDT |
| 2020-05-15 |
0.0144 USDT |
23,013,307.5000 |
0.0144 USDT |
0.0140 USDT |
0.0157 USDT |
0.0143 USDT |
| 2020-05-14 |
0.0148 USDT |
15,963,757.1800 |
0.0148 USDT |
0.0137 USDT |
0.0155 USDT |
0.0147 USDT |
| 2020-05-13 |
0.0154 USDT |
23,231,401.6300 |
0.0154 USDT |
0.0132 USDT |
0.0161 USDT |
0.0145 USDT |
| 2020-05-12 |
0.0143 USDT |
23,221,843.5200 |
0.0143 USDT |
0.0135 USDT |
0.0155 USDT |
0.0144 USDT |
| 2020-05-11 |
0.0151 USDT |
23,146,940.6200 |
0.0151 USDT |
0.0129 USDT |
0.0173 USDT |
0.0145 USDT |
| 2020-05-10 |
0.0152 USDT |
23,117,023.0000 |
0.0152 USDT |
0.0143 USDT |
0.0166 USDT |
0.0148 USDT |
| 2020-05-09 |
0.0174 USDT |
23,174,488.6000 |
0.0174 USDT |
0.0159 USDT |
0.0224 USDT |
0.0163 USDT |
| 2020-05-08 |
0.0165 USDT |
23,101,016.9800 |
0.0165 USDT |
0.0156 USDT |
0.0193 USDT |
0.0172 USDT |
| 2020-05-07 |
0.0167 USDT |
23,526,308.6700 |
0.0167 USDT |
0.0156 USDT |
0.0188 USDT |
0.0167 USDT |
| 2020-05-06 |
0.0167 USDT |
23,164,496.9500 |
0.0167 USDT |
0.0152 USDT |
0.0200 USDT |
0.0174 USDT |
| 2020-05-05 |
0.0166 USDT |
22,955,700.8000 |
0.0166 USDT |
0.0150 USDT |
0.0195 USDT |
0.0157 USDT |
| 2020-05-04 |
0.0166 USDT |
23,342,345.6800 |
0.0166 USDT |
0.0151 USDT |
0.0190 USDT |
0.0172 USDT |
| 2020-05-03 |
0.0180 USDT |
22,935,202.9700 |
0.0180 USDT |
0.0161 USDT |
0.0200 USDT |
0.0176 USDT |
| 2020-05-02 |
0.0156 USDT |
23,069,464.7400 |
0.0156 USDT |
0.0146 USDT |
0.0181 USDT |
0.0166 USDT |
| 2020-05-01 |
0.0151 USDT |
23,119,481.4500 |
0.0151 USDT |
0.0136 USDT |
0.0168 USDT |
0.0147 USDT |
| 2020-04-30 |
0.0146 USDT |
23,121,426.7200 |
0.0146 USDT |
0.0129 USDT |
0.0179 USDT |
0.0147 USDT |
| 2020-04-29 |
0.0136 USDT |
23,287,225.3000 |
0.0136 USDT |
0.0126 USDT |
0.0162 USDT |
0.0143 USDT |
| 2020-04-28 |
0.0134 USDT |
23,094,263.2200 |
0.0134 USDT |
0.0124 USDT |
0.0150 USDT |
0.0131 USDT |
| 2020-04-27 |
0.0134 USDT |
18,824,275.7500 |
0.0134 USDT |
0.0124 USDT |
0.0152 USDT |
0.0127 USDT |
| 2020-04-26 |
0.0135 USDT |
19,687,820.0300 |
0.0135 USDT |
0.0124 USDT |
0.0145 USDT |
0.0131 USDT |
| 2020-04-25 |
0.0127 USDT |
23,061,080.9600 |
0.0127 USDT |
0.0122 USDT |
0.0137 USDT |
0.0136 USDT |
| 2020-04-24 |
0.0126 USDT |
21,618,638.1600 |
0.0126 USDT |
0.0115 USDT |
0.0138 USDT |
0.0123 USDT |
| 2020-04-23 |
0.0126 USDT |
23,287,137.2300 |
0.0126 USDT |
0.0125 USDT |
0.0130 USDT |
0.0126 USDT |
| 2020-04-22 |
0.0126 USDT |
23,135,292.4700 |
0.0126 USDT |
0.0121 USDT |
0.0130 USDT |
0.0125 USDT |
| 2020-04-21 |
0.0125 USDT |
23,054,286.5800 |
0.0125 USDT |
0.0119 USDT |
0.0133 USDT |
0.0125 USDT |
| 2020-04-20 |
0.0125 USDT |
22,965,507.2200 |
0.0125 USDT |
0.0117 USDT |
0.0140 USDT |
0.0121 USDT |
| 2020-04-19 |
0.0126 USDT |
22,082,759.7800 |
0.0126 USDT |
0.0115 USDT |
0.0143 USDT |
0.0133 USDT |
| 2020-04-18 |
0.0127 USDT |
23,102,925.6100 |
0.0127 USDT |
0.0112 USDT |
0.0146 USDT |
0.0139 USDT |
| 2020-04-17 |
0.0120 USDT |
19,098,353.8600 |
0.0120 USDT |
0.0112 USDT |
0.0136 USDT |
0.0132 USDT |
| 2020-04-16 |
0.0116 USDT |
22,820,156.0800 |
0.0116 USDT |
0.0109 USDT |
0.0125 USDT |
0.0116 USDT |
| 2020-04-15 |
0.0124 USDT |
21,198,779.0000 |
0.0124 USDT |
0.0121 USDT |
0.0132 USDT |
0.0122 USDT |
| 2020-04-14 |
0.0123 USDT |
23,152,260.2800 |
0.0123 USDT |
0.0121 USDT |
0.0132 USDT |
0.0123 USDT |
| 2020-04-13 |
0.0123 USDT |
23,016,247.9000 |
0.0123 USDT |
0.0120 USDT |
0.0131 USDT |
0.0121 USDT |
| 2020-04-12 |
0.0129 USDT |
22,889,232.2500 |
0.0129 USDT |
0.0126 USDT |
0.0133 USDT |
0.0132 USDT |
| 2020-04-11 |
0.0129 USDT |
22,745,695.4800 |
0.0129 USDT |
0.0126 USDT |
0.0137 USDT |
0.0128 USDT |
| 2020-04-10 |
0.0135 USDT |
22,950,341.6000 |
0.0135 USDT |
0.0125 USDT |
0.0150 USDT |
0.0132 USDT |
| 2020-04-09 |
0.0147 USDT |
23,220,816.5100 |
0.0147 USDT |
0.0145 USDT |
0.0153 USDT |
0.0147 USDT |
| 2020-04-08 |
0.0143 USDT |
22,843,971.0900 |
0.0143 USDT |
0.0136 USDT |
0.0153 USDT |
0.0148 USDT |
| 2020-04-07 |
0.0140 USDT |
23,197,332.7100 |
0.0140 USDT |
0.0129 USDT |
0.0151 USDT |
0.0144 USDT |
| 2020-04-06 |
0.0136 USDT |
22,985,466.9400 |
0.0136 USDT |
0.0129 USDT |
0.0146 USDT |
0.0136 USDT |
| 2020-04-05 |
0.0133 USDT |
23,261,379.7200 |
0.0133 USDT |
0.0119 USDT |
0.0153 USDT |
0.0132 USDT |
| 2020-04-04 |
0.0122 USDT |
22,394,400.3900 |
0.0122 USDT |
0.0110 USDT |
0.0146 USDT |
0.0128 USDT |
| 2020-04-03 |
0.0116 USDT |
23,293,584.4000 |
0.0116 USDT |
0.0110 USDT |
0.0125 USDT |
0.0116 USDT |
| 2020-04-02 |
0.0117 USDT |
23,494,064.1800 |
0.0117 USDT |
0.0110 USDT |
0.0135 USDT |
0.0118 USDT |