Lambda (LAMB) historical data and Live price

Lambda

LAMB

$ 0.1021 -1.804 %

0.00000169 BTC

MARKET CAP
150.933 M

24H VOLUME
29.186 M

CIRC.SUPPLY
1.478 B

MAX SUPPLY
10 B

LAMB

USD

Rank333

1H 0.49 %

24H -1.80 %

7D -28.38 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
2/17/21	0.027	0.033	0.027	0.032	42,904,094.28	41,828,430.17
2/16/21	0.026	0.029	0.026	0.027	21,067,110.57	35,832,147.44
2/15/21	0.028	0.029	0.023	0.026	24,724,216.47	34,304,066.12
2/14/21	0.03	0.03	0.027	0.028	20,480,511.37	36,683,199.48
2/13/21	0.028	0.03	0.027	0.03	29,322,458.74	39,243,660.26
2/12/21	0.027	0.028	0.025	0.028	20,611,924.04	36,578,408.85
2/11/21	0.025	0.027	0.024	0.027	18,603,957.2	34,887,036.01
2/10/21	0.025	0.028	0.023	0.025	51,206,745.51	32,533,126.88
2/9/21	0.021	0.025	0.021	0.025	33,169,337.57	31,866,485.46
2/8/21	0.02	0.022	0.02	0.021	8,702,959.03	27,672,296.9
2/7/21	0.021	0.021	0.019	0.02	8,583,918.31	26,295,309.57
2/6/21	0.021	0.022	0.02	0.021	9,330,158.82	27,786,603.01
2/5/21	0.019	0.021	0.019	0.021	12,744,618.84	28,010,635.2
2/4/21	0.02	0.02	0.018	0.019	9,803,797.28	25,536,182.72
2/3/21	0.018	0.02	0.018	0.02	12,168,565.33	25,792,758.43
2/2/21	0.018	0.019	0.017	0.018	5,403,645.5	24,249,334.63
2/1/21	0.018	0.018	0.017	0.018	6,128,517.29	23,163,739
1/31/21	0.018	0.018	0.017	0.018	6,277,772.27	23,513,575.99
1/30/21	0.019	0.019	0.018	0.018	5,801,274.17	23,933,729.7
1/29/21	0.019	0.02	0.018	0.019	13,529,713.8	24,559,438.49
1/28/21	0.018	0.018	0.017	0.018	9,297,671.346	23,101,829.851
1/27/21	0.02	0.02	0.017	0.018	9,266,710.547	23,234,874.917
1/26/21	0.02	0.02	0.019	0.02	8,667,241.625	25,571,795.966
1/25/21	0.021	0.021	0.02	0.02	9,698,810.975	26,361,683.591
1/24/21	0.021	0.021	0.02	0.021	10,676,835.484	26,914,767.279
1/23/21	0.021	0.023	0.019	0.021	25,458,262.503	27,822,381.82
1/22/21	0.021	0.022	0.018	0.021	21,906,203.923	27,112,571.486
1/21/21	0.021	0.027	0.02	0.021	74,281,993.677	27,016,427.011
1/20/21	0.019	0.021	0.019	0.021	46,886,045.608	27,240,232.686
1/19/21	0.019	0.019	0.018	0.019	8,903,124.932	24,529,793.482
1/18/21	0.018	0.019	0.017	0.019	10,581,668.251	23,893,463.961
1/17/21	0.018	0.02	0.017	0.018	14,180,981.002	23,332,442.111
1/16/21	0.017	0.018	0.016	0.018	15,254,060.053	23,264,482.03
1/15/21	0.017	0.017	0.016	0.017	8,687,072.296	21,151,337.442
1/14/21	0.016	0.02	0.016	0.017	30,911,536.206	21,456,892.399
1/13/21	0.015	0.016	0.015	0.016	4,990,608.213	20,050,515.307
1/12/21	0.015	0.016	0.015	0.015	7,557,021.351	19,109,974.556
1/11/21	0.016	0.017	0.014	0.015	10,075,863.311	18,812,327.91
1/10/21	0.018	0.019	0.016	0.017	12,150,743.771	20,796,185.417
1/9/21	0.017	0.019	0.016	0.018	11,735,407.099	22,664,864.759
1/8/21	0.017	0.017	0.015	0.017	10,198,843.875	20,940,941.093
1/7/21	0.015	0.017	0.015	0.017	19,367,869.466	21,949,913.807
1/6/21	0.015	0.015	0.014	0.015	7,017,675.668	19,122,355.721
1/5/21	0.014	0.015	0.014	0.015	6,043,345.729	18,638,913.524
1/4/21	0.015	0.015	0.014	0.014	8,415,335.361	18,070,198.536
1/3/21	0.016	0.016	0.015	0.015	5,655,984.355	18,761,006.778
1/2/21	0.015	0.019	0.014	0.016	34,910,366.142	19,982,364.656
1/1/21	0.014	0.015	0.014	0.015	4,918,093.199	18,892,857.569
12/31/20	0.014	0.014	0.013	0.014	3,753,137.402	17,492,933.66
12/30/20	0.014	0.014	0.014	0.014	3,613,633.615	17,491,757.051
12/29/20	0.015	0.015	0.014	0.014	4,937,161.076	17,912,064.247
12/28/20	0.014	0.015	0.014	0.015	4,110,940.718	18,403,554.967
12/27/20	0.014	0.015	0.014	0.014	5,003,095.677	18,112,424.707
12/26/20	0.014	0.015	0.014	0.014	5,774,876.282	17,779,264.958
12/25/20	0.015	0.015	0.014	0.014	5,137,856.199	17,940,553.432
12/24/20	0.013	0.015	0.013	0.015	5,356,380.804	18,285,994.316
12/23/20	0.016	0.016	0.013	0.013	6,814,635.843	16,644,031.111
12/22/20	0.017	0.017	0.015	0.016	6,831,638.427	19,900,612.345
12/21/20	0.017	0.017	0.016	0.017	12,757,835.834	20,901,201.685
12/20/20	0.016	0.029	0.016	0.017	111,774,967.7	21,039,806.677
12/19/20	0.015	0.016	0.015	0.016	6,051,006.719	19,734,752.056
12/18/20	0.015	0.016	0.015	0.015	4,245,006.155	18,740,121.096
12/17/20	0.015	0.016	0.015	0.015	5,783,228.971	18,057,024.722
12/16/20	0.015	0.016	0.014	0.015	4,133,218.348	18,745,319.352
12/15/20	0.015	0.015	0.015	0.015	3,278,808.707	18,202,848.226
12/14/20	0.015	0.015	0.015	0.015	2,861,129.345	18,267,485.454
12/13/20	0.015	0.015	0.015	0.015	3,974,032.785	18,356,110.406
12/12/20	0.015	0.015	0.015	0.015	3,987,546.041	18,283,660.843
12/11/20	0.015	0.015	0.014	0.015	4,549,796.502	17,817,474.408
12/10/20	0.016	0.016	0.015	0.015	4,570,764.976	18,346,305.779
12/9/20	0.016	0.016	0.014	0.016	6,498,600.928	19,029,762.882
12/8/20	0.017	0.017	0.016	0.016	6,464,059.991	19,081,292.115
12/7/20	0.017	0.017	0.017	0.017	6,376,886.447	20,585,904.576
12/6/20	0.016	0.017	0.016	0.017	9,503,251.429	20,793,488.166
12/5/20	0.015	0.016	0.015	0.016	4,944,299.078	19,335,809.788
12/4/20	0.017	0.017	0.015	0.015	5,702,105.171	18,467,729.213
12/3/20	0.017	0.017	0.016	0.017	8,850,461.382	20,088,283.122
12/2/20	0.015	0.017	0.015	0.017	12,393,239.958	20,090,772.283
12/1/20	0.015	0.015	0.014	0.015	7,797,621.361	18,039,064.751
11/30/20	0.014	0.015	0.014	0.015	6,087,950.657	17,777,861.705
11/29/20	0.015	0.015	0.014	0.014	5,430,913.873	17,438,725.781
11/28/20	0.014	0.015	0.014	0.015	5,406,737.408	17,636,330.173
11/27/20	0.014	0.015	0.014	0.014	5,339,250.067	12,220,083.003
11/26/20	0.017	0.017	0.014	0.014	8,172,071.867	12,465,458.598
11/25/20	0.017	0.018	0.016	0.017	10,230,441.777	14,292,796.213
11/24/20	0.016	0.017	0.016	0.017	9,447,073.919	14,454,365.959
11/23/20	0.016	0.016	0.015	0.016	6,516,723.078	13,459,352.448
11/22/20	0.016	0.016	0.015	0.016	6,113,720.322	13,330,417.75
11/21/20	0.015	0.016	0.014	0.016	7,244,959.224	13,328,840.052

Similar Coins