Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.LAMBUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.006215 | -0.000283 | -4.36% | 0.006449 | 0.006756 | 0.006145 | 31,388,822.00 |
| May 15 2024 | 0.006498 | 0.000429 | 7.07% | 0.006124 | 0.006507 | 0.005947 | 30,682,921.00 |
| May 14 2024 | 0.006069 | -0.000349 | -5.44% | 0.006478 | 0.006542 | 0.006039 | 23,305,315.00 |
| May 13 2024 | 0.006418 | -0.000485 | -7.03% | 0.006732 | 0.007127 | 0.006148 | 32,340,597.00 |
| May 12 2024 | 0.006903 | 0.00064 | 10.22% | 0.006564 | 0.007128 | 0.006094 | 31,803,723.00 |
| May 11 2024 | 0.006263 | -0.000204 | -3.15% | 0.006489 | 0.006586 | 0.006239 | 25,946,492.00 |
| May 10 2024 | 0.006467 | -0.000072 | -1.10% | 0.006484 | 0.006752 | 0.006273 | 32,483,840.00 |
| May 09 2024 | 0.006539 | 0.000292 | 4.67% | 0.006521 | 0.006629 | 0.006209 | 20,032,722.00 |
| May 08 2024 | 0.006247 | -0.0005 | -7.41% | 0.007112 | 0.007153 | 0.006229 | 27,458,768.00 |
| May 07 2024 | 0.006747 | -0.000189 | -2.72% | 0.006892 | 0.007153 | 0.006732 | 20,949,069.00 |
| May 06 2024 | 0.006936 | -0.000116 | -1.64% | 0.007051 | 0.007591 | 0.006732 | 44,362,309.00 |
| May 05 2024 | 0.007052 | 0.00 | 0.00% | 0.007052 | 0.007052 | 0.007052 | 0.00 |
| May 04 2024 | 0.007052 | 0.00 | 0.00% | 0.007052 | 0.007052 | 0.007052 | 0.00 |
| May 03 2024 | 0.007052 | 0.00 | 0.00% | 0.007052 | 0.007052 | 0.007052 | 0.00 |
| May 02 2024 | 0.007052 | 0.00 | 0.00% | 0.007052 | 0.007052 | 0.007052 | 0.00 |
| May 01 2024 | 0.007052 | 0.00 | 0.00% | 0.007052 | 0.007052 | 0.007052 | 0.00 |
| Apr 30 2024 | 0.007052 | 0.00 | 0.00% | 0.007052 | 0.007052 | 0.007052 | 0.00 |
| Apr 29 2024 | 0.007052 | 0.00 | 0.00% | 0.007052 | 0.007052 | 0.007052 | 0.00 |
| Apr 28 2024 | 0.007052 | 0.00 | 0.00% | 0.007052 | 0.007052 | 0.007052 | 0.00 |
| Apr 27 2024 | 0.007052 | 0.00 | 0.00% | 0.007052 | 0.007052 | 0.007052 | 0.00 |
| Apr 26 2024 | 0.007052 | 0.00 | 0.00% | 0.007052 | 0.007052 | 0.007052 | 0.00 |
| Apr 25 2024 | 0.007052 | 0.00 | 0.00% | 0.007052 | 0.007052 | 0.007052 | 0.00 |
| Apr 24 2024 | 0.007052 | 0.00 | 0.00% | 0.007052 | 0.007052 | 0.007052 | 0.00 |
| Apr 23 2024 | 0.007052 | -0.000203 | -2.80% | 0.007045 | 0.007602 | 0.007023 | 11,225,580.00 |
| Apr 22 2024 | 0.007255 | 0.000045 | 0.62% | 0.007253 | 0.007602 | 0.006886 | 32,716,860.00 |
| Apr 21 2024 | 0.00721 | 0.000353 | 5.15% | 0.006541 | 0.007735 | 0.006533 | 48,218,517.00 |
| Apr 20 2024 | 0.006857 | 0.000944 | 15.96% | 0.006117 | 0.006894 | 0.005832 | 26,192,475.00 |
| Apr 19 2024 | 0.005913 | -0.000138 | -2.28% | 0.006145 | 0.006492 | 0.005505 | 31,049,385.00 |
| Apr 18 2024 | 0.006051 | 0.000035 | 0.58% | 0.005937 | 0.006272 | 0.005742 | 19,603,394.00 |
| Apr 17 2024 | 0.006016 | -0.000484 | -7.45% | 0.006545 | 0.0066 | 0.005846 | 15,989,714.00 |
| Apr 16 2024 | 0.0065 | -0.000109 | -1.65% | 0.006543 | 0.006697 | 0.006047 | 28,743,977.00 |
| Apr 15 2024 | 0.006609 | -0.000753 | -10.23% | 0.007172 | 0.007891 | 0.006364 | 56,664,965.00 |
| Apr 14 2024 | 0.007362 | 0.00177 | 31.65% | 0.004923 | 0.007593 | 0.004899 | 80,059,225.00 |
| Apr 13 2024 | 0.005592 | -0.00053 | -8.66% | 0.006581 | 0.006679 | 0.004845 | 47,412,663.00 |
| Apr 12 2024 | 0.006122 | -0.001845 | -23.16% | 0.007986 | 0.008254 | 0.005916 | 44,592,634.00 |
| Apr 11 2024 | 0.007967 | -0.000374 | -4.48% | 0.00819 | 0.008345 | 0.007963 | 15,873,275.00 |
| Apr 10 2024 | 0.008341 | -0.000037 | -0.44% | 0.008396 | 0.008484 | 0.008007 | 19,080,926.00 |
| Apr 09 2024 | 0.008378 | -0.00086 | -9.31% | 0.009024 | 0.009492 | 0.00833 | 34,874,234.00 |
| Apr 08 2024 | 0.009238 | 0.000304 | 3.40% | 0.009286 | 0.009338 | 0.008811 | 29,569,899.00 |
| Apr 07 2024 | 0.008934 | -0.000101 | -1.12% | 0.009257 | 0.009308 | 0.008674 | 32,984,520.00 |
| Apr 06 2024 | 0.009035 | 0.000356 | 4.10% | 0.008865 | 0.009485 | 0.008648 | 22,015,520.00 |
| Apr 05 2024 | 0.008679 | -0.000497 | -5.42% | 0.009135 | 0.009254 | 0.008412 | 34,835,967.00 |
| Apr 04 2024 | 0.009176 | 0.000773 | 9.20% | 0.008271 | 0.009777 | 0.008235 | 82,284,685.00 |
| Apr 03 2024 | 0.008403 | -0.000037 | -0.44% | 0.008513 | 0.00857 | 0.008118 | 28,468,718.00 |
| Apr 02 2024 | 0.00844 | -0.000181 | -2.10% | 0.008224 | 0.009566 | 0.008111 | 73,420,689.00 |
| Apr 01 2024 | 0.008621 | -0.000387 | -4.30% | 0.009048 | 0.009157 | 0.008008 | 51,091,854.00 |
| Mar 31 2024 | 0.009008 | -0.000112 | -1.23% | 0.009591 | 0.009592 | 0.008938 | 39,631,500.00 |
| Mar 30 2024 | 0.00912 | -0.000272 | -2.90% | 0.009627 | 0.009946 | 0.009102 | 34,647,600.00 |
| Mar 29 2024 | 0.009392 | -0.000267 | -2.76% | 0.009961 | 0.01004 | 0.009226 | 54,835,419.00 |
| Mar 28 2024 | 0.009659 | -0.000192 | -1.95% | 0.01017 | 0.010184 | 0.009492 | 60,557,241.00 |
| Mar 27 2024 | 0.009851 | -0.000999 | -9.21% | 0.010724 | 0.011155 | 0.009789 | 62,079,059.00 |
| Mar 26 2024 | 0.01085 | -0.000174 | -1.58% | 0.011179 | 0.011937 | 0.01071 | 67,706,262.00 |
| Mar 25 2024 | 0.011024 | 0.000537 | 5.12% | 0.010484 | 0.012187 | 0.010262 | 77,627,126.00 |
| Mar 24 2024 | 0.010487 | 0.000463 | 4.62% | 0.010377 | 0.010673 | 0.00976 | 36,659,767.00 |
| Mar 23 2024 | 0.010024 | -0.000316 | -3.06% | 0.01024 | 0.011438 | 0.009976 | 47,307,925.00 |
| Mar 22 2024 | 0.01034 | -0.00007 | -0.67% | 0.010442 | 0.010807 | 0.009539 | 53,429,147.00 |
| Mar 21 2024 | 0.01041 | -0.0005 | -4.58% | 0.01122 | 0.011438 | 0.010262 | 71,093,475.00 |
| Mar 20 2024 | 0.01091 | 0.001721 | 18.73% | 0.00944 | 0.011884 | 0.008686 | 122,150,399.00 |
| Mar 19 2024 | 0.009189 | -0.000647 | -6.58% | 0.009944 | 0.010798 | 0.008315 | 154,702,519.00 |
| Mar 18 2024 | 0.009836 | -0.002836 | -22.38% | 0.012382 | 0.013906 | 0.009591 | 182,608,744.00 |
| Mar 17 2024 | 0.012672 | 0.005215 | 69.93% | 0.007282 | 0.013681 | 0.007223 | 312,181,823.00 |
| Mar 16 2024 | 0.007457 | -0.002193 | -22.73% | 0.009607 | 0.009779 | 0.007205 | 99,951,778.00 |
| Mar 15 2024 | 0.00965 | -0.000873 | -8.30% | 0.010219 | 0.010663 | 0.008296 | 179,053,369.00 |
| Mar 14 2024 | 0.010523 | -0.001166 | -9.98% | 0.011871 | 0.011996 | 0.00904 | 279,414,129.00 |
| Mar 13 2024 | 0.011689 | -0.000109 | -0.92% | 0.01183 | 0.012827 | 0.011528 | 257,875,245.00 |
| Mar 12 2024 | 0.011798 | -0.002094 | -15.07% | 0.013853 | 0.01491 | 0.011383 | 349,582,754.00 |
| Mar 11 2024 | 0.013892 | 0.00157 | 12.74% | 0.012385 | 0.015442 | 0.011901 | 408,792,842.00 |
| Mar 10 2024 | 0.012322 | 0.002806 | 29.49% | 0.009525 | 0.014509 | 0.00918 | 400,926,378.00 |
| Mar 09 2024 | 0.009516 | 0.002889 | 43.59% | 0.006642 | 0.011197 | 0.006624 | 289,494,485.00 |
| Mar 08 2024 | 0.006627 | 0.000791 | 13.55% | 0.005807 | 0.006666 | 0.005305 | 107,837,828.00 |
| Mar 07 2024 | 0.005836 | 0.000417 | 7.70% | 0.005793 | 0.006041 | 0.005417 | 69,191,040.00 |
| Mar 06 2024 | 0.005419 | 0.000341 | 6.72% | 0.004889 | 0.006163 | 0.004815 | 100,041,791.00 |
| Mar 05 2024 | 0.005078 | -0.001238 | -19.60% | 0.006211 | 0.006554 | 0.004549 | 116,651,968.00 |
| Mar 04 2024 | 0.006316 | 0.000855 | 15.66% | 0.005873 | 0.00671 | 0.004955 | 194,865,083.00 |
| Mar 03 2024 | 0.005461 | 0.001556 | 39.85% | 0.003954 | 0.005895 | 0.003816 | 270,094,702.00 |
| Mar 02 2024 | 0.003905 | -0.000186 | -4.55% | 0.003997 | 0.004276 | 0.003816 | 108,104,002.00 |
| Mar 01 2024 | 0.004091 | 0.000332 | 8.83% | 0.003937 | 0.004197 | 0.003754 | 92,807,323.00 |
| Feb 29 2024 | 0.003759 | -0.000388 | -9.36% | 0.003835 | 0.004233 | 0.003754 | 103,307,952.00 |
| Feb 28 2024 | 0.004147 | 0.000612 | 17.31% | 0.003673 | 0.004483 | 0.003501 | 219,434,696.00 |
| Feb 27 2024 | 0.003535 | -0.000861 | -19.59% | 0.004556 | 0.004564 | 0.003501 | 120,231,077.00 |
| Feb 26 2024 | 0.004396 | -0.000085 | -1.90% | 0.004531 | 0.004675 | 0.003938 | 115,501,100.00 |
| Feb 25 2024 | 0.004481 | 0.000302 | 7.23% | 0.004284 | 0.004919 | 0.004107 | 133,027,538.00 |
| Feb 24 2024 | 0.004179 | -0.000872 | -17.26% | 0.004955 | 0.005623 | 0.003971 | 332,167,563.00 |
| Feb 23 2024 | 0.005051 | 0.00128 | 33.94% | 0.003742 | 0.005184 | 0.003459 | 338,619,706.00 |
| Feb 22 2024 | 0.003771 | 0.000674 | 21.76% | 0.002988 | 0.004033 | 0.002962 | 247,798,332.00 |
| Feb 21 2024 | 0.003097 | -0.000177 | -5.41% | 0.003245 | 0.003531 | 0.002733 | 122,681,742.00 |
| Feb 20 2024 | 0.003274 | 0.000068 | 2.12% | 0.003269 | 0.003602 | 0.002905 | 261,383,335.00 |
| Feb 19 2024 | 0.003206 | 0.000948 | 41.98% | 0.002277 | 0.003665 | 0.002179 | 306,932,852.00 |
| Feb 18 2024 | 0.002258 | -0.000165 | -6.81% | 0.002359 | 0.00245 | 0.002176 | 71,919,533.00 |
| Feb 17 2024 | 0.002423 | 0.000133 | 5.81% | 0.002353 | 0.002477 | 0.002064 | 89,290,585.00 |
