Lambda Historical Data - LAMBUST | 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:LAMBUST)
Lambda (Cryptocurrency:LAMBUST) Historical

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

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000012	-0.19%	0.006253	0.006261	0.00628

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.006265	0.006588	0.00618	0.006265	0.000909 - 0.016

Exchange	Last Trade	Size	Trade Price	Currency
OKEX	15:50:33	121.66	0.00509	UST

Price x Volume	Volume	Base Symbol	Related Pairs
296,899.19	46,857,164.71	LAMB	LAMBEUR	LAMBGBP	LAMBBTC

LAMBUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.005285	0.00761	0.005014	99,960,086.33	0.000968	18.32%
1 Month	0.008321	0.008345	0.00482	89,537,003.74	-0.002068	-24.85%
3 Months	0.001787	0.016	0.001719	346,494,325.44	0.004466	249.92%
6 Months	0.001342	0.016	0.00118	310,931,007.16	0.004911	365.95%
1 Year	0.001264	0.016	0.000909	203,637,968.82	0.004989	394.70%
3 Years	0.07596	0.08555	0.000909	108,674,525.61	-0.069707	-91.77%
5 Years	0.054	0.18877	0.000909	107,922,157.31	-0.047747	-88.42%

LAMBUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	0.00622	-0.000555	-8.19%	0.006747	0.007153	0.0062	88,579,581.00
May 07 2024	0.006775	-0.00017	-2.45%	0.007072	0.007174	0.00672	59,328,406.00
May 06 2024	0.006945	-0.000296	-4.09%	0.00706	0.00761	0.006715	107,891,459.00
May 05 2024	0.007241	0.000662	10.06%	0.006518	0.0075	0.006228	101,230,350.00
May 04 2024	0.006579	-0.000104	-1.56%	0.006758	0.007052	0.00638	79,763,696.00
May 03 2024	0.006683	0.001322	24.66%	0.005361	0.007293	0.005268	189,668,091.00
May 02 2024	0.005361	0.000069	1.30%	0.005285	0.005628	0.005014	73,259,018.00
May 01 2024	0.005292	-0.000203	-3.69%	0.005512	0.005694	0.004845	84,752,070.00
Apr 30 2024	0.005495	-0.000586	-9.64%	0.00603	0.006183	0.005266	69,874,225.00
Apr 29 2024	0.006081	0.000037	0.61%	0.006033	0.006166	0.005752	70,316,913.00
Apr 28 2024	0.006044	-0.000328	-5.15%	0.006637	0.006865	0.006034	52,639,945.00
Apr 27 2024	0.006372	0.000388	6.48%	0.005963	0.006876	0.005676	37,389,188.00
Apr 26 2024	0.005984	-0.000449	-6.98%	0.006876	0.006876	0.005941	47,948,523.00
Apr 25 2024	0.006433	-0.000093	-1.43%	0.006517	0.006757	0.006137	6,963,227.00
Apr 24 2024	0.006526	-0.000385	-5.57%	0.00692	0.00732	0.006385	59,331,950.00
Apr 23 2024	0.006911	-0.000339	-4.68%	0.00723	0.007602	0.006832	51,632,271.00
Apr 22 2024	0.00725	0.00004	0.55%	0.007256	0.007602	0.006866	69,576,070.00
Apr 21 2024	0.00721	0.000335	4.87%	0.007372	0.00779	0.006533	146,701,844.00
Apr 20 2024	0.006875	0.000955	16.13%	0.00592	0.007043	0.00579	84,018,041.00
Apr 19 2024	0.00592	-0.000147	-2.42%	0.006051	0.006528	0.005491	101,684,239.00
Apr 18 2024	0.006067	0.000043	0.71%	0.00594	0.00632	0.005606	59,267,400.00
Apr 17 2024	0.006024	-0.000485	-7.45%	0.006515	0.0066	0.00581	52,068,273.00
Apr 16 2024	0.006509	-0.000086	-1.30%	0.006609	0.006697	0.005985	84,122,746.00
Apr 15 2024	0.006595	-0.000859	-11.52%	0.00727	0.008	0.006265	142,951,987.00
Apr 14 2024	0.007454	0.001936	35.09%	0.005592	0.00767	0.004899	249,052,063.00
Apr 13 2024	0.005518	-0.000621	-10.12%	0.0062	0.006679	0.00482	147,200,982.00
Apr 12 2024	0.006139	-0.001828	-22.94%	0.007983	0.008269	0.0057	141,701,244.00
Apr 11 2024	0.007967	-0.000371	-4.45%	0.008321	0.008345	0.007933	48,122,289.00
Apr 10 2024	0.008338	-0.000029	-0.35%	0.008358	0.008484	0.008	58,484,286.00
Apr 09 2024	0.008367	-0.00089	-9.61%	0.009213	0.009546	0.008315	106,559,443.00

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