Identifier on DigiFinex: usdt_lamb
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-29 |
0.0396 USDT |
227,957,753.7868 |
0.0361 USDT |
0.0352 USDT |
0.0445 USDT |
0.0432 USDT |
| 2019-10-28 |
0.0360 USDT |
130,576,747.5167 |
0.0359 USDT |
0.0335 USDT |
0.0370 USDT |
0.0361 USDT |
| 2019-10-27 |
0.0339 USDT |
192,442,343.1227 |
0.0319 USDT |
0.0319 USDT |
0.0371 USDT |
0.0359 USDT |
| 2019-10-26 |
0.0322 USDT |
140,839,204.6337 |
0.0326 USDT |
0.0289 USDT |
0.0337 USDT |
0.0319 USDT |
| 2019-10-25 |
0.0335 USDT |
174,634,823.0438 |
0.0345 USDT |
0.0319 USDT |
0.0398 USDT |
0.0326 USDT |
| 2019-10-24 |
0.0328 USDT |
138,349,565.4405 |
0.0310 USDT |
0.0303 USDT |
0.0360 USDT |
0.0345 USDT |
| 2019-10-23 |
0.0303 USDT |
130,704,895.1552 |
0.0296 USDT |
0.0286 USDT |
0.0331 USDT |
0.0310 USDT |
| 2019-10-22 |
0.0321 USDT |
194,588,126.7253 |
0.0346 USDT |
0.0286 USDT |
0.0398 USDT |
0.0296 USDT |
| 2019-10-21 |
0.0317 USDT |
181,174,322.6283 |
0.0286 USDT |
0.0282 USDT |
0.0366 USDT |
0.0348 USDT |
| 2019-10-20 |
0.0271 USDT |
135,566,538.2972 |
0.0256 USDT |
0.0240 USDT |
0.0296 USDT |
0.0286 USDT |
| 2019-10-19 |
0.0269 USDT |
108,271,564.1140 |
0.0282 USDT |
0.0252 USDT |
0.0282 USDT |
0.0256 USDT |
| 2019-10-18 |
0.0292 USDT |
98,758,814.7112 |
0.0302 USDT |
0.0282 USDT |
0.0310 USDT |
0.0282 USDT |
| 2019-10-17 |
0.0315 USDT |
96,765,997.7066 |
0.0327 USDT |
0.0300 USDT |
0.0327 USDT |
0.0302 USDT |
| 2019-10-16 |
0.0329 USDT |
107,545,441.2769 |
0.0332 USDT |
0.0303 USDT |
0.0337 USDT |
0.0326 USDT |
| 2019-10-15 |
0.0340 USDT |
103,154,491.2304 |
0.0348 USDT |
0.0327 USDT |
0.0354 USDT |
0.0332 USDT |
| 2019-10-14 |
0.0361 USDT |
114,971,949.0665 |
0.0374 USDT |
0.0330 USDT |
0.0383 USDT |
0.0348 USDT |
| 2019-10-13 |
0.0390 USDT |
83,263,196.0555 |
0.0407 USDT |
0.0360 USDT |
0.0409 USDT |
0.0374 USDT |
| 2019-10-12 |
0.0419 USDT |
86,298,738.6502 |
0.0430 USDT |
0.0382 USDT |
0.0430 USDT |
0.0407 USDT |
| 2019-10-11 |
0.0415 USDT |
104,563,892.5309 |
0.0401 USDT |
0.0388 USDT |
0.0430 USDT |
0.0430 USDT |
| 2019-10-10 |
0.0428 USDT |
106,742,973.2044 |
0.0455 USDT |
0.0400 USDT |
0.0529 USDT |
0.0401 USDT |
| 2019-10-09 |
0.0467 USDT |
101,299,406.6578 |
0.0479 USDT |
0.0438 USDT |
0.0479 USDT |
0.0455 USDT |
| 2019-10-08 |
0.0482 USDT |
95,856,719.5962 |
0.0486 USDT |
0.0460 USDT |
0.0487 USDT |
0.0479 USDT |
| 2019-10-07 |
0.0493 USDT |
97,023,142.8900 |
0.0500 USDT |
0.0480 USDT |
0.0507 USDT |
0.0486 USDT |
| 2019-10-06 |
0.0513 USDT |
102,980,837.4428 |
0.0525 USDT |
0.0480 USDT |
0.0526 USDT |
0.0500 USDT |
| 2019-10-05 |
0.0536 USDT |
138,483,601.1961 |
0.0546 USDT |
0.0470 USDT |
0.0577 USDT |
0.0526 USDT |
| 2019-10-04 |
0.0506 USDT |
139,918,722.6708 |
0.0465 USDT |
0.0460 USDT |
0.0597 USDT |
0.0546 USDT |
| 2019-10-03 |
0.0480 USDT |
73,299,199.9002 |
0.0493 USDT |
0.0440 USDT |
0.0501 USDT |
0.0467 USDT |
| 2019-10-02 |
0.0534 USDT |
55,788,792.1285 |
0.0576 USDT |
0.0490 USDT |
0.0594 USDT |
0.0492 USDT |
| 2019-10-01 |
0.0587 USDT |
50,117,471.7072 |
0.0598 USDT |
0.0557 USDT |
0.0618 USDT |
0.0577 USDT |
| 2019-09-30 |
0.0627 USDT |
61,660,936.2441 |
0.0656 USDT |
0.0574 USDT |
0.0737 USDT |
0.0597 USDT |
| 2019-09-29 |
0.0693 USDT |
64,527,344.9009 |
0.0730 USDT |
0.0579 USDT |
0.0730 USDT |
0.0656 USDT |
| 2019-09-28 |
0.0828 USDT |
62,151,784.6316 |
0.0927 USDT |
0.0716 USDT |
0.0931 USDT |
0.0730 USDT |
| 2019-09-27 |
0.0964 USDT |
33,273,786.4765 |
0.1002 USDT |
0.0886 USDT |
0.1036 USDT |
0.0927 USDT |
| 2019-09-26 |
0.1030 USDT |
31,655,459.0858 |
0.1059 USDT |
0.0958 USDT |
0.1061 USDT |
0.1002 USDT |
| 2019-09-25 |
0.1060 USDT |
23,683,271.2887 |
0.1062 USDT |
0.1057 USDT |
0.1148 USDT |
0.1059 USDT |
| 2019-09-24 |
0.1234 USDT |
36,306,812.9800 |
0.1406 USDT |
0.1031 USDT |
0.1419 USDT |
0.1062 USDT |
| 2019-09-23 |
0.1411 USDT |
33,098,543.1496 |
0.1415 USDT |
0.1350 USDT |
0.1449 USDT |
0.1406 USDT |
| 2019-09-22 |
0.1420 USDT |
28,604,743.3367 |
0.1425 USDT |
0.1410 USDT |
0.1447 USDT |
0.1416 USDT |
| 2019-09-21 |
0.1437 USDT |
25,369,079.8202 |
0.1450 USDT |
0.1391 USDT |
0.1450 USDT |
0.1425 USDT |
| 2019-09-20 |
0.1444 USDT |
28,485,277.4294 |
0.1439 USDT |
0.1420 USDT |
0.1450 USDT |
0.1449 USDT |
| 2019-09-19 |
0.1444 USDT |
25,396,747.2209 |
0.1450 USDT |
0.1417 USDT |
0.1463 USDT |
0.1438 USDT |
| 2019-09-18 |
0.1427 USDT |
22,457,980.5644 |
0.1404 USDT |
0.1360 USDT |
0.1461 USDT |
0.1451 USDT |
| 2019-09-17 |
0.1426 USDT |
25,872,229.7913 |
0.1449 USDT |
0.1383 USDT |
0.1462 USDT |
0.1404 USDT |
| 2019-09-16 |
0.1449 USDT |
25,608,671.1992 |
0.1450 USDT |
0.1438 USDT |
0.1495 USDT |
0.1449 USDT |
| 2019-09-15 |
0.1474 USDT |
27,665,534.6267 |
0.1499 USDT |
0.1448 USDT |
0.1503 USDT |
0.1448 USDT |
| 2019-09-14 |
0.1495 USDT |
29,338,805.5602 |
0.1491 USDT |
0.1474 USDT |
0.1532 USDT |
0.1499 USDT |
| 2019-09-13 |
0.1519 USDT |
29,938,878.8766 |
0.1535 USDT |
0.1467 USDT |
0.1562 USDT |
0.1502 USDT |
| 2019-09-12 |
0.1524 USDT |
34,311,313.3450 |
0.1514 USDT |
0.1450 USDT |
0.1591 USDT |
0.1535 USDT |
| 2019-09-11 |
0.1467 USDT |
37,663,553.7181 |
0.1420 USDT |
0.1405 USDT |
0.1514 USDT |
0.1514 USDT |
| 2019-09-10 |
0.1425 USDT |
25,604,967.1013 |
0.1430 USDT |
0.1397 USDT |
0.1453 USDT |
0.1420 USDT |