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...
35.32
0.28%
US Tech 100
18,579.80
0.33%
S&P 500
5,351.56
0.09%
US Dollar vs CAD
1.37675
0.06%
Bitcoin
69,779.16
0.18%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. HUOB
  5. Lambda (Huobi.pro:LAMBUSDT)

  6. Lambda (Huobi.pro:LAMBUSDT) Historical

LAMBUSDT Lambda

0.00526
-0.000208 (-3.80%)
12:03:05 - Realtime Data

LAMBUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 09 2024 0.005468 0.000204 3.88% 0.005313 0.005468 0.005313 55,834.00
Jun 08 2024 0.005264 -0.000359 -6.38% 0.005584 0.005832 0.005264 232,833.00
Jun 07 2024 0.005623 -0.000559 -9.04% 0.005973 0.006109 0.005623 413,148.00
Jun 06 2024 0.006182 0.000057 0.93% 0.006129 0.006479 0.005989 242,714.00
Jun 05 2024 0.006125 0.000096 1.59% 0.005951 0.006128 0.005861 761,903.00
Jun 04 2024 0.006029 0.000197 3.38% 0.005927 0.006029 0.005882 742,574.00
Jun 03 2024 0.005832 0.00 0.00% 0.005832 0.005832 0.005832 0.00
Jun 02 2024 0.005832 -0.000467 -7.41% 0.006193 0.006224 0.005832 91,506.00
Jun 01 2024 0.006299 0.00 0.00% 0.006299 0.006299 0.006299 0.00
May 31 2024 0.006299 -0.000194 -2.99% 0.006167 0.006523 0.006078 572,755.00
May 30 2024 0.006493 0.00 0.00% 0.006493 0.006493 0.006493 0.00
May 29 2024 0.006493 0.00 0.00% 0.006493 0.006493 0.006493 0.00
May 28 2024 0.006493 -0.0002 -2.99% 0.00666 0.006969 0.006437 1,378,032.00
May 27 2024 0.006693 0.00035 5.52% 0.006167 0.006969 0.006146 574,465.00
May 26 2024 0.006343 -0.000209 -3.19% 0.006597 0.006729 0.006215 1,206,687.00
May 25 2024 0.006552 0.000608 10.23% 0.006075 0.006884 0.006075 1,092,260.00
May 24 2024 0.005944 -0.000842 -12.41% 0.006333 0.006438 0.005857 1,155,816.00
May 23 2024 0.006786 0.000215 3.27% 0.00667 0.007013 0.006621 236,459.00
May 22 2024 0.006571 0.000481 7.90% 0.005966 0.007134 0.005966 838,096.00
May 21 2024 0.00609 0.00007 1.16% 0.006116 0.00623 0.006003 383,964.00
May 20 2024 0.00602 -0.00000900 -0.15% 0.005749 0.00602 0.005749 508,946.00
May 19 2024 0.006029 -0.000206 -3.30% 0.006183 0.00628 0.006029 54,054.00
May 18 2024 0.006235 -0.000077 -1.22% 0.006283 0.006283 0.0062 58,270.00
May 17 2024 0.006312 0.000079 1.27% 0.006337 0.006519 0.006171 379,868.00
May 16 2024 0.006233 -0.000296 -4.53% 0.006492 0.006712 0.006233 335,574.00
May 15 2024 0.006529 0.000478 7.90% 0.006123 0.006529 0.00599 362,098.00
May 14 2024 0.006051 -0.000486 -7.43% 0.006338 0.006479 0.006051 109,787.00
May 13 2024 0.006537 0.000185 2.91% 0.006912 0.007113 0.00626 192,346.00
May 12 2024 0.006352 0.00 0.00% 0.006352 0.006352 0.006352 0.00
May 11 2024 0.006352 -0.000155 -2.38% 0.006497 0.006589 0.006313 401,689.00
May 10 2024 0.006507 -0.000183 -2.74% 0.006461 0.006668 0.006454 181,224.00
May 09 2024 0.00669 0.000438 7.01% 0.006317 0.00669 0.006205 276,163.00
May 08 2024 0.006252 -0.000704 -10.12% 0.006645 0.006839 0.006252 448,167.00
May 07 2024 0.006956 0.00 0.00% 0.006956 0.006956 0.006956 0.00
May 06 2024 0.006956 0.000728 11.69% 0.007126 0.007128 0.006785 498,704.00
May 05 2024 0.006228 0.00 0.00% 0.006228 0.006228 0.006228 0.00
May 04 2024 0.006228 0.00 0.00% 0.006228 0.006228 0.006228 0.00
May 03 2024 0.006228 0.00 0.00% 0.006228 0.006228 0.006228 0.00
May 02 2024 0.006228 0.00 0.00% 0.006228 0.006228 0.006228 0.00
May 01 2024 0.006228 0.00 0.00% 0.006228 0.006228 0.006228 0.00
Apr 30 2024 0.006228 0.00 0.00% 0.006228 0.006228 0.006228 0.00
Apr 29 2024 0.006228 0.00 0.00% 0.006228 0.006228 0.006228 0.00
Apr 28 2024 0.006228 -0.000648 -9.42% 0.006608 0.006628 0.006228 233,723.00
Apr 27 2024 0.006876 0.00 0.00% 0.006876 0.006876 0.006876 0.00
Apr 26 2024 0.006876 0.00 0.00% 0.006876 0.006876 0.006876 0.00
Apr 25 2024 0.006876 0.00 0.00% 0.006876 0.006876 0.006876 0.00
Apr 24 2024 0.006876 0.00 0.00% 0.006876 0.006876 0.006876 0.00
Apr 23 2024 0.006876 -0.000557 -7.49% 0.007191 0.007321 0.00686 628,347.00
Apr 22 2024 0.007433 0.001296 21.12% 0.007132 0.007517 0.007041 186,260.00
Apr 21 2024 0.006137 0.00 0.00% 0.006137 0.006137 0.006137 0.00
Apr 20 2024 0.006137 0.00 0.00% 0.006137 0.006137 0.006137 0.00
Apr 19 2024 0.006137 0.000107 1.77% 0.005993 0.006137 0.00559 204,779.00
Apr 18 2024 0.00603 -0.001279 -17.50% 0.005951 0.006103 0.005791 185,299.00
Apr 17 2024 0.007309 0.00 0.00% 0.007309 0.007309 0.007309 0.00
Apr 16 2024 0.007309 0.00 0.00% 0.007309 0.007309 0.007309 0.00
Apr 15 2024 0.007309 0.00 0.00% 0.007309 0.007309 0.007309 0.00
Apr 14 2024 0.007309 -0.00094 -11.40% 0.00549 0.00761 0.005345 584,151.00
Apr 13 2024 0.008249 0.00 0.00% 0.008249 0.008249 0.008249 0.00
Apr 12 2024 0.008249 0.00 0.00% 0.008249 0.008249 0.008249 0.00
Apr 11 2024 0.008249 0.00 0.00% 0.008249 0.008249 0.008249 0.00
Apr 10 2024 0.008249 -0.000951 -10.34% 0.008223 0.0084 0.008148 732,353.00
Apr 09 2024 0.0092 0.00 0.00% 0.0092 0.0092 0.0092 0.00
Apr 08 2024 0.0092 0.000257 2.87% 0.008939 0.009319 0.00871 965,562.00
Apr 07 2024 0.008943 -0.000159 -1.75% 0.00898 0.009173 0.00875 1,172,096.00
Apr 06 2024 0.009102 0.000445 5.14% 0.00868 0.009354 0.008573 1,127,460.00
Apr 05 2024 0.008657 -0.000418 -4.61% 0.00915 0.009214 0.0084 1,028,764.00
Apr 04 2024 0.009075 0.000686 8.18% 0.00827 0.00967 0.00827 1,663,104.00
Apr 03 2024 0.008389 -0.000031 -0.37% 0.008293 0.008389 0.008021 769,878.00
Apr 02 2024 0.00842 -0.002394 -22.14% 0.00881 0.009462 0.008258 386,908.00
Apr 01 2024 0.010814 0.00 0.00% 0.010814 0.010814 0.010814 0.00
Mar 31 2024 0.010814 0.00 0.00% 0.010814 0.010814 0.010814 0.00
Mar 30 2024 0.010814 0.00 0.00% 0.010814 0.010814 0.010814 0.00
Mar 29 2024 0.010814 0.00 0.00% 0.010814 0.010814 0.010814 0.00
Mar 28 2024 0.010814 0.00 0.00% 0.010814 0.010814 0.010814 0.00
Mar 27 2024 0.010814 0.00 0.00% 0.010814 0.010814 0.010814 0.00
Mar 26 2024 0.010814 0.000694 6.86% 0.010998 0.01151 0.01073 374,398.00
Mar 25 2024 0.01012 0.00 0.00% 0.01012 0.01012 0.01012 0.00
Mar 24 2024 0.01012 0.00 0.00% 0.01012 0.01012 0.01012 0.00
Mar 23 2024 0.01012 -0.000126 -1.23% 0.010247 0.01154 0.01009 363,071.00
Mar 22 2024 0.010246 -0.001043 -9.24% 0.010418 0.010843 0.009522 1,442,446.00
Mar 21 2024 0.011289 0.000345 3.15% 0.010834 0.011432 0.01027 270,951.00
Mar 20 2024 0.010944 0.001837 20.17% 0.00917 0.011818 0.008861 1,243,813.00
Mar 19 2024 0.009107 -0.000857 -8.60% 0.009964 0.010677 0.008261 2,470,816.00
Mar 18 2024 0.009964 -0.002318 -18.87% 0.012221 0.013874 0.009679 1,829,544.00
Mar 17 2024 0.012282 0.004838 64.99% 0.007545 0.014066 0.007384 2,845,479.00
Mar 16 2024 0.007444 -0.002165 -22.53% 0.009374 0.009512 0.007221 2,220,354.00
Mar 15 2024 0.009609 -0.001024 -9.63% 0.010338 0.010582 0.008179 2,222,430.00
Mar 14 2024 0.010633 -0.000951 -8.21% 0.011608 0.011928 0.009056 2,233,437.00
Mar 13 2024 0.011584 0.000027 0.23% 0.011562 0.012467 0.011522 352,751.00
Mar 12 2024 0.011557 -0.002196 -15.97% 0.014299 0.01479 0.011557 379,796.00

Your Recent History

HUOB
LAMBUSDT
Lambda
BIT
P1X6U9
NLBNPIT1X6U9 20351221 1....
BIT
P1YXO4
NLBNPIT1YXO4 20351221 2....
BIT
P20XR7
NLBNPIT20XR7 20991231 6....
BIT
P1VFX8
NLBNPIT1VFX8 20351221 23...
BIT
P1TVQ3
NLBNPIT1TVQ3 20240621 420
BIT
UI333A
Unicredit Bank
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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