Lambda (LAMB) historical data and Live price

lambda

Lambda

LAMB
$ 0.017797 + 0.32 % 0.00000136 BTC
MARKET CAP
14.829 M
24H VOLUME
4.703 M
CIRC.SUPPLY
833.274 M
MAX SUPPLY
10 B
Rank427
1H 0.42 %
24H 0.32 %
7D -3.97 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/23/200.0180.0180.0170.0185,474,513.48914,889,301.197
10/22/200.0180.0180.0180.0186,554,885.07114,846,146.449
10/21/200.0170.0180.0170.0186,250,306.85414,722,583.994
10/20/200.0180.0180.0170.0175,825,629.27714,440,736.79
10/19/200.0180.0190.0180.0185,190,305.35215,078,392.786
10/18/200.0190.0190.0180.0184,997,701.68615,335,939.464
10/17/200.0180.0190.0180.0194,663,935.29115,444,439.482
10/16/200.0190.0190.0180.0187,664,348.7115,109,393.182
10/15/200.0190.020.0190.0197,826,636.59115,730,465.588
10/14/200.020.020.0190.0196,885,768.27716,050,004.041
10/13/200.0210.0210.020.027,120,278.38116,640,513.584
10/12/200.0210.0210.020.02110,217,647.07717,064,680.581
10/11/200.0210.0210.020.0219,039,517.44216,892,984.656
10/10/200.020.0230.020.02116,224,963.94517,285,552.043
10/9/200.0190.020.0190.026,634,674.62116,549,946.636
10/8/200.0190.020.0180.0196,341,053.09215,893,628.647
10/7/200.0190.0190.0180.0195,144,953.30615,148,098.556
10/6/200.020.020.0190.0196,125,606.18515,368,223.122
10/5/200.020.0210.020.025,282,214.62116,246,041.956
10/4/200.020.0210.020.025,477,442.21416,616,836.774
10/3/200.020.0210.020.025,467,041.46416,713,729.734
10/2/200.0220.0220.0190.028,708,137.01716,630,545.601
10/1/200.0230.0230.0210.0227,732,845.2317,779,917.394
9/29/200.0210.0230.0210.02214,384,100.20817,917,389.963
9/28/200.020.0220.020.02111,390,619.54816,761,057.594
9/27/200.020.0210.020.026,341,942.69216,517,089.636
9/26/200.020.0210.020.026,430,820.51416,646,694.237
9/25/200.020.020.0190.027,615,051.83216,423,929.543
9/24/200.0190.020.0180.026,926,669.01816,013,313.321
9/23/200.020.020.0190.0197,112,134.44115,437,426.875
9/22/200.020.0210.0190.027,072,739.39715,959,755.833
9/21/200.0230.0230.0190.0211,146,223.85616,524,147.936
9/20/200.0240.0240.0220.0239,300,845.36818,411,146.045
9/19/200.0220.0240.0220.0247,994,765.95319,575,455.104
9/18/200.0220.0230.0220.0228,573,184.34318,151,864.833
9/17/200.0230.0230.0220.0228,755,077.63818,217,524.082
9/16/200.0230.0230.0220.0239,525,831.13818,644,380.807
9/15/200.0250.0250.0230.02310,565,950.42218,834,888.319
9/14/200.0260.0260.0240.02511,961,597.9520,196,495.652
9/13/200.0270.0280.0240.02619,912,584.1120,813,996.715
9/12/200.0260.0310.0260.02725,589,998.6122,182,503.466
9/11/200.0230.0340.0230.02652,620,046.2821,306,658.903
9/10/200.0210.0240.0210.02315,911,113.18218,357,427.956
9/9/200.0210.0220.0210.02110,050,719.78217,148,464.333
9/8/200.0220.0220.0210.02110,638,338.77117,007,995.477
9/7/200.0220.0230.020.02210,881,063.87417,398,105.189
9/6/200.0220.0230.0210.02212,484,051.95817,790,568.031
9/5/200.0270.0270.0220.02220,970,346.9117,745,015.322
9/4/200.020.0270.020.02632,655,996.00721,038,336.709
9/3/200.0280.0280.0190.0221,940,14315,995,619.108
9/2/200.0290.0310.0260.02818,777,092.51922,448,861.703
9/1/200.0320.0320.0290.02924,430,296.30823,555,936.7
8/31/200.0320.0360.0320.03233,088,000.12325,709,726.048
8/30/200.0360.0360.0310.03238,625,614.96925,874,634.577
8/29/200.030.0410.0290.036121,778,894.24728,930,313.955
8/28/200.0270.030.0260.0326,686,136.62623,951,349.985
8/27/200.0260.0270.0230.02722,422,978.06821,515,901.325
8/26/200.0230.0260.0230.02515,018,102.28420,427,114.887
8/25/200.0260.0260.0230.02316,248,142.9618,709,532.26
8/24/200.0260.0280.0260.02624,353,498.49221,131,989.166
8/23/200.0240.0270.0230.02615,783,938.30220,615,638.682
8/22/200.0230.0250.0220.02412,486,827.95719,286,438.375
8/21/200.0220.0250.0220.02316,412,156.71418,531,867.946
8/20/200.0220.0220.0210.0228,190,436.56817,666,390.895
8/19/200.0240.0240.0210.02210,207,998.92917,622,092.304
8/18/200.0240.0240.0220.0249,307,690.55218,922,250.737
8/17/200.0250.0250.0240.0249,243,410.23419,110,406.609
8/16/200.0250.0260.0240.02511,260,002.48619,883,498.128
8/15/200.0240.0270.0230.02516,146,486.32119,848,664.772
8/14/200.0280.030.0230.02431,087,438.99318,910,026.223
8/13/200.020.0290.020.02847,032,427.57922,714,322.989
8/12/200.020.0210.0190.028,421,608.70916,007,092.775
8/11/200.0210.0220.0190.029,825,331.62715,539,163.048
8/10/200.020.0210.020.02110,072,196.98516,644,191.213
8/9/200.020.020.0190.026,963,065.66615,761,324.679
8/8/200.0190.020.0190.025,912,081.15615,565,833.039
8/7/200.0210.0210.0190.0198,416,531.67115,143,429.561
8/6/200.020.0220.020.02114,405,247.01416,229,775.936
8/5/200.0180.020.0170.0212,563,106.24515,602,640.734
8/4/200.0170.0180.0170.0185,126,396.25613,633,278.437
8/3/200.0180.0180.0170.0174,879,207.83513,393,331.787
8/2/200.0180.0180.0170.0188,615,656.5513,527,101.192
8/1/200.0180.0180.0180.0185,653,611.23713,922,871.546
7/31/200.0180.0180.0180.0184,894,425.0813,933,521.933
7/30/200.0190.0190.0180.0185,086,081.65814,007,949.752
7/29/200.0180.0190.0180.0195,797,209.75914,280,864.4
7/28/200.0180.0180.0170.0188,281,151.06614,030,168.715
7/27/200.0190.0190.0170.0188,825,191.76613,840,053.876
7/26/200.020.020.0190.0197,533,579.15814,647,701.866
7/25/200.020.020.020.025,723,122.14715,320,527.434