Lambda (LAMB) historical data and Live price

lambda

Lambda

LAMB
$ 0.009775 -20.543 % 0.00000015 BTC
MARKET CAP
16.094 M
24H VOLUME
6.706 M
CIRC.SUPPLY
1.646 B
MAX SUPPLY
10 B
Rank952
1H -0.74 %
24H -20.54 %
7D -26.99 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/3/210.0130.0130.0120.0125,237,393.7517,486,835.65
8/2/210.0130.0130.0120.0135,407,653.5818,553,821.52
8/1/210.0130.0140.0130.0137,375,468.1818,887,855.29
7/31/210.0130.0130.0130.0136,242,042.818,792,664.47
7/30/210.0130.0130.0120.0137,613,120.3518,860,294.98
7/29/210.0120.0140.0120.0139,012,65118,845,441.29
7/28/210.0120.0140.0120.0126,125,852.3118,026,298.57
7/27/210.0120.0140.0110.0128,437,711.8718,237,567.49
7/26/210.010.0130.010.0128,203,560.0317,490,559.05
7/25/210.010.0110.010.012,051,580.4515,091,644.4
7/24/210.010.010.010.012,328,182.4715,162,302.01
7/23/210.010.010.010.012,246,321.2714,939,646.36
7/22/210.010.0110.010.012,953,168.1214,553,446.25
7/21/210.0090.0110.0090.013,210,373.3314,417,191.03
7/20/210.0110.0110.0090.0092,628,550.8613,512,821.51
7/19/210.0110.0110.010.0114,260,390.615,604,493.3
7/18/210.0110.0110.010.0112,543,253.8515,416,253.93
7/17/210.0110.0110.010.0112,675,787.1715,485,513.83
7/16/210.0110.0120.0110.0114,357,263.5416,368,229.53
7/15/210.0120.0130.0110.0113,305,558.8816,686,915.77
7/14/210.0130.0130.0120.0123,371,219.4318,251,992.14
7/13/210.0130.0140.0130.0132,882,572.4518,829,550.88
7/12/210.0130.0140.0130.0132,892,082.5219,531,235.18
7/11/210.0130.0140.0120.0143,247,84919,795,477.87
7/10/210.0140.0140.0130.0132,906,972.0919,071,746.08
7/9/210.0130.0140.0130.0144,890,178.5419,747,988.44
7/8/210.0140.0150.0130.0138,357,517.6319,215,922.93
7/7/210.0130.0150.0130.0148,252,714.720,495,181.03
7/6/210.0130.0140.0130.0134,845,402.7419,286,449.8
7/5/210.0150.0150.0130.0137,309,026.9119,351,566.41
7/4/210.0150.0160.0140.01510,570,848.3521,477,266.49
7/3/210.0140.0180.0140.01531,444,666.0821,584,210.26
7/2/210.010.0160.010.01414,221,468.3521,093,189.72
7/1/210.0110.0110.010.013,807,577.7515,366,348.03
6/30/210.0110.0110.010.0114,790,017.0915,580,303.06
6/29/210.0110.0110.010.0117,266,734.3615,920,477.06
6/28/210.010.0110.0090.01116,149,945.0315,665,909.94
6/27/210.0120.0120.0090.016,637,602.3814,931,248.68
6/26/210.0120.0120.0110.0122,910,646.9417,506,417.37
6/25/210.0120.0130.0110.01211,117,388.3117,537,187.07
6/24/210.0120.0130.0110.0124,085,075.318,043,432.16
6/23/210.0110.0130.010.0125,987,40717,616,598.51
6/22/210.0120.0130.010.0117,746,973.7416,297,191.62
6/21/210.0170.0180.0110.0128,179,696.6517,378,628.81
6/20/210.0180.0180.0150.0177,484,902.9524,924,790.89
6/19/210.0180.0190.0180.0186,549,448.1526,485,115.32
6/18/210.0210.0220.0170.01820,450,105.2127,011,620.59
6/17/210.0230.0230.020.02111,088,852.4831,003,757.45
6/16/210.0250.0250.0220.0236,807,131.7333,713,487.95
6/15/210.0260.0270.0240.0259,636,583.9836,998,468.68
6/14/210.0240.0260.0240.02614,674,419.6138,390,045.92
6/13/210.0250.0260.0220.02415,762,711.2936,328,916.16
6/12/210.0320.0320.0230.02523,847,466.6836,833,568.94
6/11/210.0440.0670.0320.03282,429,095.4648,312,337.87
6/10/210.0410.0510.0410.04417,878,204.2865,643,793.8
6/9/210.040.0410.0370.0416,129,781.7361,061,023.57
6/7/210.0460.0480.0430.0436,138,635.4464,303,946.23
6/6/210.0440.0480.0440.0466,964,956.4869,177,793.95
6/5/210.0460.0470.0440.0446,918,478.8966,133,627.35
6/4/210.0490.0490.0430.0456,451,743.2167,676,284.33
6/3/210.0460.0490.0460.0487,498,852.5772,264,619.85
6/2/210.0450.0470.0440.0466,313,105.5268,757,819.87
6/1/210.0470.0470.0440.0456,196,735.3567,642,544.09
5/31/210.0460.0470.0430.0476,379,569.5369,516,578.39
5/30/210.0460.0460.0430.0466,360,603.6567,988,336.89
5/29/210.0490.050.0440.0466,791,170.7668,707,491.27
5/28/210.0560.0560.0460.0498,163,414.172,904,923.52
5/27/210.0540.0570.0520.0568,173,422.682,723,012.57
5/26/210.0510.0540.0490.0547,615,914.4380,140,821.3
5/25/210.0540.0540.0460.0518,290,490.3275,808,495.09
5/24/210.050.0540.0410.05413,085,692.9980,333,829.88
5/23/210.0620.0620.0380.05114,296,039.6975,372,768.99
5/22/210.0590.0650.0510.06118,924,120.191,623,896.88
5/21/210.0520.0630.0470.05921,371,391.4287,973,743.27
2/17/210.0270.0330.0270.03242,904,094.2841,828,430.17
2/16/210.0260.0290.0260.02721,067,110.5735,832,147.44
2/15/210.0280.0290.0230.02624,724,216.4734,304,066.12
2/14/210.030.030.0270.02820,480,511.3736,683,199.48
2/13/210.0280.030.0270.0329,322,458.7439,243,660.26
2/12/210.0270.0280.0250.02820,611,924.0436,578,408.85
2/11/210.0250.0270.0240.02718,603,957.234,887,036.01
2/10/210.0250.0280.0230.02551,206,745.5132,533,126.88
2/9/210.0210.0250.0210.02533,169,337.5731,866,485.46
2/8/210.020.0220.020.0218,702,959.0327,672,296.9
2/7/210.0210.0210.0190.028,583,918.3126,295,309.57
2/6/210.0210.0220.020.0219,330,158.8227,786,603.01
2/5/210.0190.0210.0190.02112,744,618.8428,010,635.2
2/4/210.020.020.0180.0199,803,797.2825,536,182.72
2/3/210.0180.020.0180.0212,168,565.3325,792,758.43
2/2/210.0180.0190.0170.0185,403,645.524,249,334.63