Lambda Historical Data - LAMBGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Lambda (Cryptocurrency:LAMBGBP)
Lambda (Cryptocurrency:LAMBGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Lambda	LAMBGBP	Crypto	2,665,111	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000548	12.13%	0.005061	0.005061	0.005061

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.004512	0.00513	0.004494	0.004514	0.000546 - 0.014609

Exchange	Last Trade	Size	Trade Price	Currency
HUOB	05:23:41	1,235.90	0.005037	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
25.27	5,156.67	LAMB	LAMBEUR	LAMBUSD	LAMBBTC

LAMBGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.005105	0.012648	0.003626	132,637.28	-0.000044	-0.86%
1 Month	0.006416	0.014609	0.000929	675,502.20	-0.001355	-21.11%
3 Months	0.009581	0.014609	0.000929	855,424.21	-0.00452	-47.17%
6 Months	0.000842	0.014609	0.000675	2,295,601.56	0.004219	501.02%
1 Year	0.000926	0.014609	0.000546	2,409,560.14	0.004136	446.85%
3 Years	0.065796	0.066122	0.000546	1,887,307.94	-0.060735	-92.31%
5 Years	0.049169	1,180,461.37	0.000546	6,616,703.15	-0.044108	-89.71%

LAMBGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	0.004519	0.000273	6.42%	0.004244	0.004929	0.004223	212,145.00
May 02 2024	0.004246	0.000518	13.88%	0.004193	0.004268	0.003648	41,037.00
May 01 2024	0.003729	-0.000639	-14.63%	0.012622	0.012648	0.003626	34,739.00
Apr 30 2024	0.004367	-0.000207	-4.53%	0.004575	0.004637	0.003888	91,409.00
Apr 29 2024	0.004574	0.000043	0.95%	0.006545	0.006583	0.00445	118,366.00
Apr 28 2024	0.004531	-0.00000400	-0.09%	0.00503	0.005106	0.004523	25,047.00
Apr 27 2024	0.004535	-0.000059	-1.28%	0.005105	0.005115	0.004505	405,714.00
Apr 26 2024	0.004595	-0.00056	-10.86%	0.005156	0.005162	0.004567	2,516,299.00
Apr 25 2024	0.005154	-0.00000400	-0.08%	0.005161	0.005214	0.005039	4,898.00
Apr 24 2024	0.005158	-0.000174	-3.26%	0.005349	0.005384	0.004694	440,115.00
Apr 23 2024	0.005332	-0.000085	-1.57%	0.005409	0.005934	0.005315	417,556.00
Apr 22 2024	0.005417	-0.000359	-6.22%	0.006545	0.006583	0.00535	718,868.00
Apr 21 2024	0.005776	0.001049	22.20%	0.004727	0.005788	0.004712	47,773.00
Apr 20 2024	0.004727	0.000064	1.37%	0.004651	0.004766	0.0041	18,463.00
Apr 19 2024	0.004663	0.000065	1.41%	0.004585	0.004734	0.004352	4,657.00
Apr 18 2024	0.004598	0.000163	3.68%	0.005429	0.005429	0.00439	21,560.00
Apr 17 2024	0.004435	-0.000692	-13.50%	0.005642	0.005681	0.004329	375,616.00
Apr 16 2024	0.005127	0.000033	0.65%	0.005603	0.005632	0.004475	737,771.00
Apr 15 2024	0.005095	-0.000724	-12.44%	0.006545	0.006583	0.005032	104,028.00
Apr 14 2024	0.005819	0.0016	37.93%	0.005767	0.005842	0.004607	3,040,814.00
Apr 13 2024	0.004219	-0.000657	-13.47%	0.00596	0.00596	0.004014	2,217,182.00
Apr 12 2024	0.004877	-0.001263	-20.57%	0.006152	0.006256	0.004783	52,666.00
Apr 11 2024	0.00614	-0.000045	-0.73%	0.014609	0.014609	0.006108	1,811,815.00
Apr 10 2024	0.006185	-0.00036	-5.50%	0.006545	0.006583	0.005907	1,155,271.00
Apr 09 2024	0.006545	-0.000234	-3.45%	0.006772	0.007308	0.006472	1,144,605.00
Apr 08 2024	0.006779	-0.000333	-4.68%	0.00093	0.006905	0.000929	2,538,446.00
Apr 07 2024	0.007112	0.000052	0.74%	0.007052	0.007182	0.006508	237,668.00
Apr 06 2024	0.00706	0.000626	9.74%	0.006416	0.007133	0.006394	379,519.00
Apr 05 2024	0.006434	-0.000601	-8.54%	0.007035	0.007062	0.0063	479,709.00
Apr 04 2024	0.007035	0.000761	12.14%	0.006268	0.007593	0.006268	740,322.00

See More Historical Prices »

Delayed Upgrade Clock

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