ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.91
0.00%
US Tech 100
18,220.00
-0.07%
S&P 500
5,321.41
0.25%
US Dollar vs CAD
1.3653
0.09%
Bitcoin
70,157.38
0.03%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Lambda (Cryptocurrency:LAMBBTC)

  6. Lambda (Cryptocurrency:LAMBBTC) Historical

LAMBBTC Lambda

0.00000009
0.00000001 (12.50%)
05:52:47 - Realtime Data

LAMBBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
May 21 2024 0.00000008 0.00000000 0.00% 0.00000008 0.00000008 0.00000008 653,820.00
May 20 2024 0.00000008 0.00000000 0.00% 0.00000008 0.00000008 0.00000008 124,097.00
May 19 2024 0.00000008 -0.00000001 -11.11% 0.00000009 0.00000009 0.00000008 956,916.00
May 18 2024 0.00000009 0.00000000 0.00% 0.00000009 0.00000009 0.00000009 218,958.00
May 17 2024 0.00000009 -0.00000001 -10.00% 0.00000010 0.00000010 0.00000009 133,860.00
May 16 2024 0.00000010 0.00000000 0.00% 0.00000010 0.00000010 0.00000009 236,841.00
May 15 2024 0.00000010 0.00000001 11.11% 0.00000009 0.00000010 0.00000009 1,455,867.00
May 14 2024 0.00000009 -0.00000001 -10.00% 0.00000010 0.00000010 0.00000009 150,024.00
May 13 2024 0.00000010 0.00000000 0.00% 0.00000010 0.00000010 0.00000010 125,987.00
May 12 2024 0.00000010 0.00000000 0.00% 0.00000010 0.00000010 0.00000010 0.00
May 11 2024 0.00000010 0.00000000 0.00% 0.00000010 0.00000010 0.00000010 343,861.00
May 10 2024 0.00000010 0.00000000 0.00% 0.00000010 0.00000010 0.00000010 119,278.00
May 09 2024 0.00000010 0.00000000 0.00% 0.00000010 0.00000010 0.00000009 312,806.00
May 08 2024 0.00000010 0.00000000 0.00% 0.00000011 0.00000011 0.00000010 30,449.00
May 07 2024 0.00000010 -0.00000001 -9.09% 0.00000011 0.00000011 0.00000010 97,505.00
May 06 2024 0.00000011 0.00000000 0.00% 0.00000011 0.00000011 0.00000010 97,771.00
May 05 2024 0.00000011 0.00000001 10.00% 0.00000009 0.00000011 0.00000009 232,568.00
May 04 2024 0.00000010 0.00000001 11.11% 0.00000009 0.00000010 0.00000009 8,966.00
May 03 2024 0.00000009 0.00000000 0.00% 0.00000009 0.00000010 0.00000009 212,145.00
May 02 2024 0.00000009 0.00000001 12.50% 0.00000009 0.00000009 0.00000008 41,037.00
May 01 2024 0.00000008 -0.00000001 -11.11% 0.00000009 0.00000026 0.00000008 34,739.00
Apr 30 2024 0.00000009 0.00000000 0.00% 0.00000009 0.00000009 0.00000008 91,409.00
Apr 29 2024 0.00000009 0.00000000 0.00% 0.00000009 0.00000009 0.00000009 118,366.00
Apr 28 2024 0.00000009 0.00000000 0.00% 0.00000010 0.00000010 0.00000009 25,047.00
Apr 27 2024 0.00000009 0.00000000 0.00% 0.00000010 0.00000010 0.00000009 405,714.00
Apr 26 2024 0.00000009 -0.00000001 -10.00% 0.00000010 0.00000010 0.00000009 2,516,299.00
Apr 25 2024 0.00000010 0.00000000 0.00% 0.00000010 0.00000010 0.00000010 4,898.00
Apr 24 2024 0.00000010 0.00000000 0.00% 0.00000010 0.00000010 0.00000009 440,115.00
Apr 23 2024 0.00000010 0.00000000 0.00% 0.00000010 0.00000011 0.00000010 417,556.00
Apr 22 2024 0.00000010 -0.00000001 -9.09% 0.00000011 0.00000011 0.00000010 718,868.00
Apr 21 2024 0.00000011 0.00000002 22.22% 0.00000009 0.00000011 0.00000009 47,773.00
Apr 20 2024 0.00000009 0.00000000 0.00% 0.00000009 0.00000009 0.00000008 18,463.00
Apr 19 2024 0.00000009 0.00000000 0.00% 0.00000009 0.00000009 0.00000009 4,657.00
Apr 18 2024 0.00000009 0.00000000 0.00% 0.00000011 0.00000011 0.00000009 21,560.00
Apr 17 2024 0.00000009 -0.00000001 -10.00% 0.00000011 0.00000011 0.00000009 375,616.00
Apr 16 2024 0.00000010 0.00000000 0.00% 0.00000011 0.00000011 0.00000009 737,771.00
Apr 15 2024 0.00000010 -0.00000001 -9.09% 0.00000011 0.00000011 0.00000010 104,028.00
Apr 14 2024 0.00000011 0.00000003 37.50% 0.00000011 0.00000011 0.00000009 3,040,814.00
Apr 13 2024 0.00000008 -0.00000001 -11.11% 0.00000011 0.00000011 0.00000007 2,217,182.00
Apr 12 2024 0.00000009 -0.00000002 -18.18% 0.00000011 0.00000011 0.00000009 52,666.00
Apr 11 2024 0.00000011 0.00000000 0.00% 0.00000011 0.00000026 0.00000011 1,811,815.00
Apr 10 2024 0.00000011 -0.00000001 -8.33% 0.00000012 0.00000012 0.00000011 1,155,271.00
Apr 09 2024 0.00000012 0.00000000 0.00% 0.00000012 0.00000013 0.00000012 1,144,605.00
Apr 08 2024 0.00000012 -0.00000001 -7.69% 0.00000012 0.00000012 0.00000012 2,538,446.00
Apr 07 2024 0.00000013 0.00000000 0.00% 0.00000013 0.00000013 0.00000012 237,668.00
Apr 06 2024 0.00000013 0.00000001 8.33% 0.00000012 0.00000013 0.00000012 379,519.00
Apr 05 2024 0.00000012 -0.00000001 -7.69% 0.00000013 0.00000013 0.00000012 479,709.00
Apr 04 2024 0.00000013 0.00000001 8.33% 0.00000012 0.00000014 0.00000012 740,322.00
Apr 03 2024 0.00000012 0.00000000 0.00% 0.00000012 0.00000012 0.00000012 15,106.00
Apr 02 2024 0.00000012 0.00000001 9.09% 0.00000016 0.00000016 0.00000012 351,224.00
Apr 01 2024 0.00000011 -0.00000001 -8.33% 0.00000012 0.00000012 0.00000011 92,679.00
Mar 31 2024 0.00000012 -0.00000001 -7.69% 0.00000016 0.00000016 0.00000012 1,244,929.00
Mar 30 2024 0.00000013 -0.00000001 -7.14% 0.00000016 0.00000016 0.00000013 8,822.00
Mar 29 2024 0.00000014 0.00000001 7.69% 0.00000016 0.00000016 0.00000013 1,520,367.00
Mar 28 2024 0.00000013 -0.00000002 -13.33% 0.00000016 0.00000016 0.00000013 208,894.00
Mar 27 2024 0.00000015 -0.00000001 -6.25% 0.00000016 0.00000016 0.00000015 1,283,154.00
Mar 26 2024 0.00000016 0.00000000 0.00% 0.00000015 0.00000016 0.00000015 11,873.00
Mar 25 2024 0.00000016 0.00000001 6.67% 0.00000016 0.00000016 0.00000015 1,260,533.00
Mar 24 2024 0.00000015 0.00000000 0.00% 0.00000015 0.00000015 0.00000015 16,507.00
Mar 23 2024 0.00000015 -0.00000001 -6.25% 0.00000016 0.00000017 0.00000015 380,415.00
Mar 22 2024 0.00000016 0.00000000 0.00% 0.00000016 0.00000016 0.00000015 2,737,959.00
Mar 21 2024 0.00000016 0.00000000 0.00% 0.00000016 0.00000016 0.00000016 117,637.00
Mar 20 2024 0.00000016 0.00000001 6.67% 0.00000015 0.00000016 0.00000014 21,030.00
Mar 19 2024 0.00000015 0.00000000 0.00% 0.00000014 0.00000026 0.00000013 81,319.00
Mar 18 2024 0.00000015 -0.00000003 -16.67% 0.00000019 0.00000019 0.00000014 119,497.00
Mar 17 2024 0.00000018 0.00000007 63.64% 0.00000011 0.00000019 0.00000011 186,243.00
Mar 16 2024 0.00000011 -0.00000002 -15.38% 0.00000013 0.00000013 0.00000010 89,304.00
Mar 15 2024 0.00000013 -0.00000001 -7.14% 0.00000014 0.00000014 0.00000012 134,497.00
Mar 14 2024 0.00000014 -0.00000002 -12.50% 0.00000016 0.00000016 0.00000014 291,680.00
Mar 13 2024 0.00000016 0.00000000 0.00% 0.00000016 0.00000017 0.00000016 459,465.00
Mar 12 2024 0.00000016 -0.00000003 -15.79% 0.00000019 0.00000020 0.00000016 486,832.00
Mar 11 2024 0.00000019 0.00000002 11.76% 0.00000018 0.00000020 0.00000017 216,371.00
Mar 10 2024 0.00000017 0.00000009 112.50% 0.00000014 0.00000019 0.00000014 1,561,978.00
Mar 09 2024 0.00000008 0.00000000 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 08 2024 0.00000008 0.00000000 0.00% 0.00000008 0.00000008 0.00000008 6,254.00
Mar 07 2024 0.00000008 0.00000000 0.00% 0.00000008 0.00000009 0.00000008 606,524.00
Mar 06 2024 0.00000008 0.00000000 0.00% 0.00000008 0.00000009 0.00000007 1,887,289.00
Mar 05 2024 0.00000008 -0.00000001 -11.11% 0.00000008 0.00000009 0.00000007 445,426.00
Mar 04 2024 0.00000009 0.00000000 0.00% 0.00000008 0.00000011 0.00000007 1,942,624.00
Mar 03 2024 0.00000009 0.00000003 50.00% 0.00000006 0.00000026 0.00000006 6,682,717.00
Mar 02 2024 0.00000006 0.00000000 0.00% 0.00000006 0.00000006 0.00000006 134,052.00
Mar 01 2024 0.00000006 0.00000000 0.00% 0.00000006 0.00000006 0.00000006 2,415,910.00
Feb 29 2024 0.00000006 0.00000000 0.00% 0.00000006 0.00000006 0.00000006 3,451,323.00
Feb 28 2024 0.00000006 0.00000000 0.00% 0.00000006 0.00000007 0.00000006 2,545,442.00
Feb 27 2024 0.00000006 -0.00000002 -25.00% 0.00000008 0.00000008 0.00000006 1,950,162.00
Feb 26 2024 0.00000008 0.00000000 0.00% 0.00000008 0.00000008 0.00000007 2,565,832.00
Feb 25 2024 0.00000008 0.00000000 0.00% 0.00000007 0.00000008 0.00000007 4,673.00
Feb 24 2024 0.00000008 0.00000000 0.00% 0.00000007 0.00000010 0.00000007 68,576.00
Feb 23 2024 0.00000008 0.00000001 14.29% 0.00000007 0.00000008 0.00000006 263,764.00
Feb 22 2024 0.00000007 0.00000002 40.00% 0.00000004 0.00000007 0.00000004 1,173,120.00

Your Recent History

COIN
LAMBBTC
Lambda
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved