ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,360.79
      0.26%
      US Tech 100
      18,564.00
      0.25%
      Dow Jones
      38,868.04
      0.18%
      Brent Oil
      81.325
      -0.55%
      Bitcoin
      67,682.72
      -2.63%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. HUOB
      5. Lambda (Huobi.pro:LAMBUSDT)

      6. Lambda (Huobi.pro:LAMBUSDT) Historical

      LAMBUSDT Lambda

      0.005073
      -0.000139 (-2.67%)
      01:52:16 - Realtime Data

      LAMBUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 10 2024 0.005212 -0.000256 -4.68% 0.0055 0.005778 0.005212 420,141.00
      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

      Your Recent History

      HUOB
      LAMBUSDT
      Lambda
      BOV
      CFII11
      Unit
      BIT
      F37672
      Vontobel Financial Produ...
      LSE
      AR48
      Citi Fun 25
      BOV
      TSNF34R
      Tyson Foods
      ASX
      RSL
      Resource Star
      COIN
      GIZUSD
      Delayed Upgrade Clock