Lambda (LAMB) historical data and Live price

lambda

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
Rank533
1H -0.08 %
24H -6.10 %
7D -39.63 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
2/1/210.0180.0180.0170.0186,128,517.2923,163,739
1/31/210.0180.0180.0170.0186,277,772.2723,513,575.99
1/30/210.0190.0190.0180.0185,801,274.1723,933,729.7
1/29/210.0190.020.0180.01913,529,713.824,559,438.49
1/28/210.0180.0180.0170.0189,297,671.34623,101,829.851
1/27/210.020.020.0170.0189,266,710.54723,234,874.917
1/26/210.020.020.0190.028,667,241.62525,571,795.966
1/25/210.0210.0210.020.029,698,810.97526,361,683.591
1/24/210.0210.0210.020.02110,676,835.48426,914,767.279
1/23/210.0210.0230.0190.02125,458,262.50327,822,381.82
1/22/210.0210.0220.0180.02121,906,203.92327,112,571.486
1/21/210.0210.0270.020.02174,281,993.67727,016,427.011
1/20/210.0190.0210.0190.02146,886,045.60827,240,232.686
1/19/210.0190.0190.0180.0198,903,124.93224,529,793.482
1/18/210.0180.0190.0170.01910,581,668.25123,893,463.961
1/17/210.0180.020.0170.01814,180,981.00223,332,442.111
1/16/210.0170.0180.0160.01815,254,060.05323,264,482.03
1/15/210.0170.0170.0160.0178,687,072.29621,151,337.442
1/14/210.0160.020.0160.01730,911,536.20621,456,892.399
1/13/210.0150.0160.0150.0164,990,608.21320,050,515.307
1/12/210.0150.0160.0150.0157,557,021.35119,109,974.556
1/11/210.0160.0170.0140.01510,075,863.31118,812,327.91
1/10/210.0180.0190.0160.01712,150,743.77120,796,185.417
1/9/210.0170.0190.0160.01811,735,407.09922,664,864.759
1/8/210.0170.0170.0150.01710,198,843.87520,940,941.093
1/7/210.0150.0170.0150.01719,367,869.46621,949,913.807
1/6/210.0150.0150.0140.0157,017,675.66819,122,355.721
1/5/210.0140.0150.0140.0156,043,345.72918,638,913.524
1/4/210.0150.0150.0140.0148,415,335.36118,070,198.536
1/3/210.0160.0160.0150.0155,655,984.35518,761,006.778
1/2/210.0150.0190.0140.01634,910,366.14219,982,364.656
1/1/210.0140.0150.0140.0154,918,093.19918,892,857.569
12/31/200.0140.0140.0130.0143,753,137.40217,492,933.66
12/30/200.0140.0140.0140.0143,613,633.61517,491,757.051
12/29/200.0150.0150.0140.0144,937,161.07617,912,064.247
12/28/200.0140.0150.0140.0154,110,940.71818,403,554.967
12/27/200.0140.0150.0140.0145,003,095.67718,112,424.707
12/26/200.0140.0150.0140.0145,774,876.28217,779,264.958
12/25/200.0150.0150.0140.0145,137,856.19917,940,553.432
12/24/200.0130.0150.0130.0155,356,380.80418,285,994.316
12/23/200.0160.0160.0130.0136,814,635.84316,644,031.111
12/22/200.0170.0170.0150.0166,831,638.42719,900,612.345
12/21/200.0170.0170.0160.01712,757,835.83420,901,201.685
12/20/200.0160.0290.0160.017111,774,967.721,039,806.677
12/19/200.0150.0160.0150.0166,051,006.71919,734,752.056
12/18/200.0150.0160.0150.0154,245,006.15518,740,121.096
12/17/200.0150.0160.0150.0155,783,228.97118,057,024.722
12/16/200.0150.0160.0140.0154,133,218.34818,745,319.352
12/15/200.0150.0150.0150.0153,278,808.70718,202,848.226
12/14/200.0150.0150.0150.0152,861,129.34518,267,485.454