Register to chat with like-minded investors on our interactive forums.LAMBUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 0.0069 | 0.000644 | 10.29% | 0.006244 | 0.007188 | 0.006088 | 57,980,059.00 |
| May 11 2024 | 0.006256 | -0.000229 | -3.53% | 0.00652 | 0.006603 | 0.00623 | 43,058,023.00 |
| May 10 2024 | 0.006485 | -0.000048 | -0.73% | 0.006537 | 0.0068 | 0.006388 | 57,585,281.00 |
| May 09 2024 | 0.006533 | 0.000268 | 4.28% | 0.006224 | 0.006636 | 0.00618 | 32,297,762.00 |
| May 08 2024 | 0.006265 | -0.00047 | -6.98% | 0.00672 | 0.0069 | 0.0062 | 52,613,147.00 |
| May 07 2024 | 0.006735 | -0.000337 | -4.77% | 0.006935 | 0.007174 | 0.006719 | 34,811,962.00 |
| May 06 2024 | 0.007072 | 0.00 | 0.00% | 0.007072 | 0.007072 | 0.007072 | 0.00 |
| May 05 2024 | 0.007072 | 0.000531 | 8.12% | 0.006518 | 0.0075 | 0.0065 | 92,002,045.00 |
| May 04 2024 | 0.006541 | -0.000282 | -4.13% | 0.006758 | 0.007052 | 0.00638 | 73,557,474.00 |
| May 03 2024 | 0.006823 | 0.001462 | 27.27% | 0.005352 | 0.007293 | 0.005352 | 180,312,487.00 |
| May 02 2024 | 0.005361 | 0.000076 | 1.44% | 0.005249 | 0.005628 | 0.005014 | 66,890,370.00 |
| May 01 2024 | 0.005285 | -0.000227 | -4.12% | 0.005539 | 0.005694 | 0.004882 | 70,527,247.00 |
| Apr 30 2024 | 0.005512 | -0.000524 | -8.68% | 0.005991 | 0.006181 | 0.00527 | 63,332,580.00 |
| Apr 29 2024 | 0.006036 | -0.000014 | -0.23% | 0.006058 | 0.00615 | 0.00578 | 32,270,036.00 |
| Apr 28 2024 | 0.00605 | -0.000476 | -7.29% | 0.006591 | 0.006865 | 0.006034 | 46,805,178.00 |
| Apr 27 2024 | 0.006526 | 0.000563 | 9.44% | 0.005973 | 0.00659 | 0.005732 | 31,579,167.00 |
| Apr 26 2024 | 0.005963 | -0.000507 | -7.84% | 0.006418 | 0.00657 | 0.005963 | 41,491,374.00 |
| Apr 25 2024 | 0.00647 | 0.00 | 0.00% | 0.00647 | 0.00647 | 0.00647 | 0.00 |
| Apr 24 2024 | 0.00647 | -0.00045 | -6.50% | 0.006901 | 0.00732 | 0.006399 | 52,923,578.00 |
| Apr 23 2024 | 0.00692 | -0.000302 | -4.18% | 0.007221 | 0.007399 | 0.006854 | 34,260,007.00 |
| Apr 22 2024 | 0.007222 | 0.000011 | 0.15% | 0.007172 | 0.0076 | 0.006866 | 55,270,564.00 |
| Apr 21 2024 | 0.007211 | 0.000132 | 1.86% | 0.007365 | 0.00779 | 0.006577 | 91,821,298.00 |
| Apr 20 2024 | 0.007079 | 0.001159 | 19.58% | 0.0059 | 0.007214 | 0.00579 | 53,952,000.00 |
| Apr 19 2024 | 0.00592 | -0.000127 | -2.10% | 0.006044 | 0.006519 | 0.0055 | 62,693,517.00 |
| Apr 18 2024 | 0.006047 | 0.00011 | 1.85% | 0.005959 | 0.0063 | 0.005606 | 35,569,365.00 |
| Apr 17 2024 | 0.005937 | -0.000554 | -8.53% | 0.006486 | 0.0065 | 0.00581 | 32,117,865.00 |
| Apr 16 2024 | 0.006491 | -0.000066 | -1.01% | 0.006557 | 0.00665 | 0.005985 | 49,902,944.00 |
| Apr 15 2024 | 0.006557 | -0.000802 | -10.90% | 0.00727 | 0.007968 | 0.006332 | 112,543,759.00 |
| Apr 14 2024 | 0.007359 | 0.001757 | 31.36% | 0.005592 | 0.00767 | 0.005111 | 159,778,377.00 |
| Apr 13 2024 | 0.005602 | -0.000638 | -10.22% | 0.0062 | 0.006217 | 0.00482 | 89,277,620.00 |
| Apr 12 2024 | 0.00624 | -0.001743 | -21.83% | 0.007983 | 0.00826 | 0.005872 | 89,034,145.00 |
| Apr 11 2024 | 0.007983 | -0.000323 | -3.89% | 0.008305 | 0.00833 | 0.00795 | 27,116,433.00 |
| Apr 10 2024 | 0.008306 | -0.000074 | -0.88% | 0.008354 | 0.008465 | 0.008 | 34,597,494.00 |
| Apr 09 2024 | 0.00838 | -0.000845 | -9.16% | 0.009202 | 0.0095 | 0.008319 | 65,450,565.00 |
| Apr 08 2024 | 0.009225 | 0.000287 | 3.21% | 0.008913 | 0.009389 | 0.008806 | 47,383,638.00 |
| Apr 07 2024 | 0.008938 | -0.000094 | -1.04% | 0.009032 | 0.00936 | 0.008601 | 63,181,502.00 |
| Apr 06 2024 | 0.009032 | 0.000351 | 4.04% | 0.008682 | 0.00952 | 0.008626 | 43,666,322.00 |
| Apr 05 2024 | 0.008681 | -0.000548 | -5.94% | 0.009192 | 0.009272 | 0.00837 | 65,835,921.00 |
| Apr 04 2024 | 0.009229 | 0.000828 | 9.86% | 0.008376 | 0.009798 | 0.008356 | 173,544,001.00 |
| Apr 03 2024 | 0.008401 | -0.000054 | -0.64% | 0.008423 | 0.00855 | 0.0081 | 50,849,070.00 |
| Apr 02 2024 | 0.008455 | -0.00028 | -3.21% | 0.008835 | 0.00958 | 0.0081 | 145,560,359.00 |
| Apr 01 2024 | 0.008735 | -0.000345 | -3.80% | 0.009058 | 0.00925 | 0.00801 | 99,912,616.00 |
| Mar 31 2024 | 0.00908 | -0.000077 | -0.84% | 0.009156 | 0.0095 | 0.00894 | 70,433,673.00 |
| Mar 30 2024 | 0.009157 | -0.000232 | -2.47% | 0.009409 | 0.010 | 0.009077 | 58,574,039.00 |
| Mar 29 2024 | 0.009389 | -0.000314 | -3.24% | 0.009651 | 0.009941 | 0.009187 | 98,358,245.00 |
| Mar 28 2024 | 0.009703 | -0.000237 | -2.38% | 0.009864 | 0.010071 | 0.009471 | 115,387,702.00 |
| Mar 27 2024 | 0.00994 | -0.000949 | -8.72% | 0.010877 | 0.011168 | 0.00974 | 124,148,224.00 |
| Mar 26 2024 | 0.010889 | -0.000053 | -0.48% | 0.01095 | 0.012 | 0.010709 | 140,969,371.00 |
| Mar 25 2024 | 0.010942 | 0.000434 | 4.13% | 0.01053 | 0.0123 | 0.010213 | 188,666,821.00 |
| Mar 24 2024 | 0.010508 | 0.000508 | 5.08% | 0.01001 | 0.010696 | 0.00975 | 67,404,602.00 |
| Mar 23 2024 | 0.010 | -0.000346 | -3.34% | 0.010282 | 0.01146 | 0.009757 | 96,691,234.00 |
| Mar 22 2024 | 0.010346 | -0.000212 | -2.01% | 0.010523 | 0.01083 | 0.0095 | 104,134,726.00 |
| Mar 21 2024 | 0.010558 | -0.000406 | -3.70% | 0.010994 | 0.011476 | 0.010241 | 147,515,650.00 |
| Mar 20 2024 | 0.010964 | 0.001764 | 19.17% | 0.009144 | 0.012 | 0.00883 | 255,651,887.00 |
| Mar 19 2024 | 0.0092 | -0.000644 | -6.54% | 0.009878 | 0.010869 | 0.008144 | 326,279,228.00 |
| Mar 18 2024 | 0.009844 | -0.002243 | -18.56% | 0.012003 | 0.013999 | 0.00952 | 413,570,548.00 |
| Mar 17 2024 | 0.012087 | 0.00464 | 62.31% | 0.007489 | 0.01398 | 0.00736 | 809,342,865.00 |
| Mar 16 2024 | 0.007447 | -0.001963 | -20.86% | 0.009428 | 0.009666 | 0.007198 | 210,145,221.00 |
| Mar 15 2024 | 0.00941 | -0.002286 | -19.55% | 0.010462 | 0.010599 | 0.007958 | 360,672,800.00 |
| Mar 14 2024 | 0.011696 | 0.00 | 0.00% | 0.011696 | 0.011696 | 0.011696 | 0.00 |
| Mar 13 2024 | 0.011696 | 0.00001 | 0.09% | 0.01162 | 0.01289 | 0.01143 | 568,330,420.00 |
| Mar 12 2024 | 0.011686 | -0.002427 | -17.20% | 0.014393 | 0.01508 | 0.011253 | 851,928,343.00 |
| Mar 11 2024 | 0.014113 | 0.001283 | 10.00% | 0.012799 | 0.016 | 0.011811 | 1,031,134,454.00 |
| Mar 10 2024 | 0.01283 | 0.00615 | 92.07% | 0.009857 | 0.01469 | 0.009108 | 1,076,134,710.00 |
| Mar 09 2024 | 0.00668 | 0.00 | 0.00% | 0.00668 | 0.00668 | 0.00668 | 0.00 |
| Mar 08 2024 | 0.00668 | 0.000855 | 14.68% | 0.005875 | 0.00669 | 0.005159 | 227,067,075.00 |
| Mar 07 2024 | 0.005825 | 0.000329 | 5.99% | 0.005579 | 0.006199 | 0.005406 | 142,467,277.00 |
| Mar 06 2024 | 0.005496 | 0.000483 | 9.63% | 0.005037 | 0.0065 | 0.0048 | 209,736,275.00 |
| Mar 05 2024 | 0.005013 | -0.001243 | -19.87% | 0.006089 | 0.006342 | 0.0046 | 236,816,537.00 |
| Mar 04 2024 | 0.006256 | 0.000724 | 13.09% | 0.005457 | 0.006799 | 0.0049 | 405,817,026.00 |
| Mar 03 2024 | 0.005532 | 0.001627 | 41.66% | 0.003872 | 0.005939 | 0.003869 | 600,254,404.00 |
| Mar 02 2024 | 0.003905 | -0.000239 | -5.77% | 0.004169 | 0.0043 | 0.00378 | 219,097,854.00 |
| Mar 01 2024 | 0.004144 | 0.000277 | 7.16% | 0.003857 | 0.004205 | 0.003747 | 178,894,067.00 |
| Feb 29 2024 | 0.003867 | -0.000278 | -6.71% | 0.00412 | 0.004252 | 0.003704 | 205,973,580.00 |
| Feb 28 2024 | 0.004145 | 0.000568 | 15.88% | 0.00362 | 0.00457 | 0.003555 | 460,750,206.00 |
| Feb 27 2024 | 0.003577 | -0.000827 | -18.78% | 0.004381 | 0.004394 | 0.00346 | 244,579,246.00 |
| Feb 26 2024 | 0.004404 | -0.000114 | -2.52% | 0.00452 | 0.0047 | 0.00391 | 247,037,933.00 |
| Feb 25 2024 | 0.004518 | 0.000335 | 8.01% | 0.0042 | 0.004955 | 0.004192 | 259,954,180.00 |
| Feb 24 2024 | 0.004183 | -0.000944 | -18.41% | 0.005145 | 0.005678 | 0.0039 | 717,311,052.00 |
| Feb 23 2024 | 0.005127 | 0.001298 | 33.90% | 0.003805 | 0.0052 | 0.00343 | 793,567,498.00 |
| Feb 22 2024 | 0.003829 | 0.000669 | 21.17% | 0.00315 | 0.00405 | 0.002876 | 566,344,169.00 |
| Feb 21 2024 | 0.00316 | -0.000105 | -3.22% | 0.003251 | 0.003555 | 0.00271 | 255,328,272.00 |
| Feb 20 2024 | 0.003265 | 0.00000100 | 0.03% | 0.003227 | 0.0037 | 0.002892 | 555,986,254.00 |
| Feb 19 2024 | 0.003264 | 0.001004 | 44.42% | 0.002243 | 0.00379 | 0.002177 | 745,885,833.00 |
| Feb 18 2024 | 0.00226 | -0.00016 | -6.61% | 0.002437 | 0.002456 | 0.002168 | 133,171,192.00 |
| Feb 17 2024 | 0.00242 | 0.000134 | 5.86% | 0.002276 | 0.0025 | 0.002018 | 180,695,822.00 |
| Feb 16 2024 | 0.002286 | 0.000185 | 8.81% | 0.00208 | 0.002589 | 0.00197 | 481,060,160.00 |
| Feb 15 2024 | 0.002101 | 0.000307 | 17.11% | 0.001802 | 0.002413 | 0.001719 | 372,031,417.00 |
| Feb 14 2024 | 0.001794 | 0.000111 | 6.60% | 0.001683 | 0.002095 | 0.001681 | 524,967,641.00 |
| Feb 13 2024 | 0.001683 | 0.000016 | 0.96% | 0.001667 | 0.001765 | 0.001616 | 127,127,192.00 |
