Lambda Lambda (LAMB)
0.09133050 USD (16.05%)
0.00001633 BTC

Share Watch
1 hour
6.04%
24 hours
16.05%
7 days
-9.9%
Market Cap
$45,665,200 USD
Volume (24h)
$10,471,300 USD
Circulating Supply
500,000,000 LAMB
Total Supply
6,000,000,000 LAMB
Max Supply
10,000,000,000 LAMB
LAMB
USD

LambdaLambda (LAMB) 30 Days Historical Price Data

Lambda Historical Price Data in USD

# Time Open High Low Close Volume
1 Apr 22, 2019 $0.08074787 $0.08897538 $0.07676870 $0.08231647 $6,798,608
2 Apr 21, 2019 $0.08791436 $0.09017104 $0.07930160 $0.07981531 $6,682,842.50
3 Apr 20, 2019 $0.09182413 $0.09446754 $0.08753090 $0.08834174 $7,093,638.50
4 Apr 19, 2019 $0.09412785 $0.09442463 $0.08967242 $0.09268588 $7,065,732.50
5 Apr 18, 2019 $0.09034596 $0.09521012 $0.08756398 $0.09288975 $8,348,716
6 Apr 17, 2019 $0.10203659 $0.10306202 $0.08849347 $0.09254350 $10,595,445
7 Apr 16, 2019 $0.10315314 $0.10837127 $0.09854094 $0.10228911 $13,847,261
8 Apr 15, 2019 $0.12252456 $0.12344187 $0.10369509 $0.10538137 $16,975,102
9 Apr 14, 2019 $0.08894762 $0.12310892 $0.08568784 $0.12193194 $9,104,094
10 Apr 13, 2019 $0.10973739 $0.10973739 $0.08379401 $0.09054441 $16,660,372
11 Apr 12, 2019 $0.15001608 $0.15001608 $0.10140303 $0.10775580 $20,120,680
12 Apr 11, 2019 $0.12298802 $0.15224701 $0.10574297 $0.15224701 $16,013,928
13 Apr 10, 2019 $0.08270670 $0.12967309 $0.07818429 $0.12553798 $13,179,166
14 Apr 09, 2019 $0.05834167 $0.08253448 $0.05823209 $0.07907009 $6,454,798.50
15 Apr 08, 2019 $0.04991112 $0.06311154 $0.04267643 $0.05912310 $7,315,060.50
16 Apr 07, 2019 $0.02655398 $0.05435630 $0.02655398 $0.04834839 $4,410,029
17 Apr 06, 2019 $0.02392315 $0.02816089 $0.02307239 $0.02609672 $4,459,237
18 Apr 05, 2019 $0.02177024 $0.02459092 $0.02171368 $0.02396633 $4,082,345
19 Apr 04, 2019 $0.02073326 $0.02242833 $0.02070166 $0.02162775 $2,480,509.50
20 Apr 03, 2019 $0.02265621 $0.02462261 $0.02058250 $0.02061864 $3,186,928
21 Apr 02, 2019 $0.02202272 $0.02459382 $0.02142972 $0.02257409 $2,933,969.25
22 Apr 01, 2019 $0.01936486 $0.02263616 $0.01921671 $0.02185489 $2,976,106.75
23 Mar 31, 2019 $0.02176036 $0.02193980 $0.01882228 $0.02014814 $3,107,161.75
24 Mar 30, 2019 $0.02306420 $0.02369354 $0.02159225 $0.02182716 $3,148,270.50
25 Mar 29, 2019 $0.02302434 $0.02421374 $0.02285271 $0.02306262 $2,345,492.25
26 Mar 28, 2019 $0.02115222 $0.02322755 $0.02115222 $0.02308509 $2,382,969.75
27 Mar 27, 2019 $0.02170743 $0.02274168 $0.02105092 $0.02136462 $6,145,064.50
28 Mar 26, 2019 $0.02331475 $0.02342573 $0.02123630 $0.02165408 $2,390,785.75
29 Mar 25, 2019 $0.02055555 $0.02539782 $0.02024180 $0.02338527 $3,115,882
30 Mar 24, 2019 $0.02028894 $0.02078426 $0.01979312 $0.02050794 $2,369,843.50

* All Date/Time are in UTC time.