Lambda (LAMB) historical data and Live price

Lambda

LAMB

$ 0.024305 -6.101 %

0.0000006 BTC

MARKET CAP
36.217 M

24H VOLUME
9.561 M

CIRC.SUPPLY
1.49 B

MAX SUPPLY
10 B

LAMB

USD

Rank533

1H -0.08 %

24H -6.10 %

7D -39.63 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/14/21	0.024	0.026	0.024	0.026	14,674,419.61	38,390,045.92
6/13/21	0.025	0.026	0.022	0.024	15,762,711.29	36,328,916.16
6/12/21	0.032	0.032	0.023	0.025	23,847,466.68	36,833,568.94
6/11/21	0.044	0.067	0.032	0.032	82,429,095.46	48,312,337.87
6/10/21	0.041	0.051	0.041	0.044	17,878,204.28	65,643,793.8
6/9/21	0.04	0.041	0.037	0.041	6,129,781.73	61,061,023.57
6/7/21	0.046	0.048	0.043	0.043	6,138,635.44	64,303,946.23
6/6/21	0.044	0.048	0.044	0.046	6,964,956.48	69,177,793.95
6/5/21	0.046	0.047	0.044	0.044	6,918,478.89	66,133,627.35
6/4/21	0.049	0.049	0.043	0.045	6,451,743.21	67,676,284.33
6/3/21	0.046	0.049	0.046	0.048	7,498,852.57	72,264,619.85
6/2/21	0.045	0.047	0.044	0.046	6,313,105.52	68,757,819.87
6/1/21	0.047	0.047	0.044	0.045	6,196,735.35	67,642,544.09
5/31/21	0.046	0.047	0.043	0.047	6,379,569.53	69,516,578.39
5/30/21	0.046	0.046	0.043	0.046	6,360,603.65	67,988,336.89
5/29/21	0.049	0.05	0.044	0.046	6,791,170.76	68,707,491.27
5/28/21	0.056	0.056	0.046	0.049	8,163,414.1	72,904,923.52
5/27/21	0.054	0.057	0.052	0.056	8,173,422.6	82,723,012.57
5/26/21	0.051	0.054	0.049	0.054	7,615,914.43	80,140,821.3
5/25/21	0.054	0.054	0.046	0.051	8,290,490.32	75,808,495.09
5/24/21	0.05	0.054	0.041	0.054	13,085,692.99	80,333,829.88
5/23/21	0.062	0.062	0.038	0.051	14,296,039.69	75,372,768.99
5/22/21	0.059	0.065	0.051	0.061	18,924,120.1	91,623,896.88
5/21/21	0.052	0.063	0.047	0.059	21,371,391.42	87,973,743.27
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

Similar Coins