Identifier on OKEx: LAMB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-04-24 |
0.0828 USDT |
45,891.2606 |
0.0825 USDT |
0.0799 USDT |
0.0832 USDT |
0.0830 USDT |
| 2019-04-23 |
0.0866 USDT |
90,555.3400 |
0.0906 USDT |
0.0812 USDT |
0.0906 USDT |
0.0825 USDT |
| 2019-04-22 |
0.0854 USDT |
196,707.7040 |
0.0812 USDT |
0.0784 USDT |
0.0937 USDT |
0.0895 USDT |
| 2019-04-21 |
0.0817 USDT |
85,389.3520 |
0.0822 USDT |
0.0766 USDT |
0.0822 USDT |
0.0812 USDT |
| 2019-04-20 |
0.0858 USDT |
111,830.2465 |
0.0894 USDT |
0.0776 USDT |
0.0902 USDT |
0.0822 USDT |
| 2019-04-19 |
0.0909 USDT |
50,580.5797 |
0.0923 USDT |
0.0889 USDT |
0.0936 USDT |
0.0894 USDT |
| 2019-04-18 |
0.0914 USDT |
143,467.2834 |
0.0904 USDT |
0.0892 USDT |
0.0980 USDT |
0.0923 USDT |
| 2019-04-17 |
0.0898 USDT |
87,961.1154 |
0.0898 USDT |
0.0866 USDT |
0.0937 USDT |
0.0897 USDT |
| 2019-04-16 |
0.0965 USDT |
66,927.6028 |
0.1032 USDT |
0.0891 USDT |
0.1034 USDT |
0.0898 USDT |
| 2019-04-15 |
0.1033 USDT |
75,894.8611 |
0.1034 USDT |
0.0986 USDT |
0.1110 USDT |
0.1032 USDT |
| 2019-04-14 |
0.1036 USDT |
94,716.9129 |
0.1038 USDT |
0.1034 USDT |
0.1242 USDT |
0.1034 USDT |
| 2019-04-13 |
0.1005 USDT |
163,289.6252 |
0.0971 USDT |
0.0825 USDT |
0.1097 USDT |
0.1038 USDT |
| 2019-04-12 |
0.1012 USDT |
132,565.3892 |
0.1052 USDT |
0.0930 USDT |
0.1139 USDT |
0.0971 USDT |
| 2019-04-11 |
0.1188 USDT |
162,766.4825 |
0.1277 USDT |
0.1027 USDT |
0.1540 USDT |
0.1098 USDT |
| 2019-04-10 |
0.1125 USDT |
183,007.0656 |
0.0972 USDT |
0.0966 USDT |
0.1355 USDT |
0.1277 USDT |
| 2019-04-09 |
0.0831 USDT |
186,283.1478 |
0.0689 USDT |
0.0638 USDT |
0.0999 USDT |
0.0972 USDT |
| 2019-04-08 |
0.0601 USDT |
257,332.5907 |
0.0512 USDT |
0.0512 USDT |
0.0736 USDT |
0.0689 USDT |
| 2019-04-07 |
0.0498 USDT |
217,876.8959 |
0.0483 USDT |
0.0395 USDT |
0.0641 USDT |
0.0512 USDT |
| 2019-04-06 |
0.0381 USDT |
219,560.8645 |
0.0278 USDT |
0.0247 USDT |
0.0572 USDT |
0.0483 USDT |
| 2019-04-05 |
0.0259 USDT |
230,342.2621 |
0.0239 USDT |
0.0202 USDT |
0.0278 USDT |
0.0278 USDT |
| 2019-04-04 |
0.0225 USDT |
466,712.1646 |
0.0211 USDT |
0.0203 USDT |
0.0243 USDT |
0.0239 USDT |
| 2019-04-03 |
0.0217 USDT |
213,961.1306 |
0.0223 USDT |
0.0200 USDT |
0.0226 USDT |
0.0211 USDT |