LAMB Coin Values LAMB
Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2019-06-12 | $0.0717 | $0.0736 | $0.0778 | $0.0718 |
2019-06-13 | $0.0736 | $0.0737 | $0.0812 | $0.0715 |
2019-06-14 | $0.0737 | $0.0754 | $0.0854 | $0.0715 |
2019-06-15 | $0.0754 | $0.0818 | $0.0848 | $0.0766 |
2019-06-16 | $0.0818 | $0.1104000 | $0.1181000 | $0.0830 |
2019-06-17 | $0.1104000 | $0.0950 | $0.1147000 | $0.0893 |
2019-06-18 | $0.0950 | $0.0990 | $0.1014000 | $0.0896 |
2019-06-19 | $0.0990 | $0.1077000 | $0.1077000 | $0.0994900 |
2019-06-20 | $0.1077000 | $0.1002000 | $0.1118000 | $0.1002000 |
2019-06-21 | $0.1002000 | $0.0959 | $0.1074000 | $0.0959 |
2019-06-22 | $0.0959 | $0.1094000 | $0.1097000 | $0.0994100 |
2019-06-23 | $0.1094000 | $0.1601000 | $0.2153000 | $0.1069000 |
2019-06-24 | $0.1601000 | $0.1666000 | $0.2207000 | $0.1506000 |
2019-06-25 | $0.1666000 | $0.2124000 | $1.20 | $0.1646000 |
2019-06-26 | $0.2124000 | $0.2011000 | $0.2580000 | $0.1989000 |
2019-06-27 | $0.2011000 | $0.1883000 | $0.1964000 | $0.1549000 |
2019-06-28 | $0.1883000 | $0.1730000 | $0.2086000 | $0.1724000 |
2019-06-29 | $0.1730000 | $0.1695000 | $0.1772000 | $0.1641000 |
2019-06-30 | $0.1695000 | $0.2012000 | $0.2119000 | $0.1536000 |
2019-07-01 | $0.2012000 | $0.2028000 | $0.2116000 | $0.1801000 |
2019-07-02 | $0.2028000 | $0.2072000 | $0.2251000 | $0.2020000 |
2019-07-03 | $0.2072000 | $0.2393000 | $0.2451000 | $0.2176000 |
2019-07-04 | $0.2393000 | $0.2458000 | $0.2924000 | $0.2196000 |
2019-07-05 | $0.2458000 | $0.2568000 | $0.2687000 | $0.2271000 |
2019-07-06 | $0.2568000 | $0.2500000 | $0.2628000 | $0.2380000 |
2019-07-07 | $0.2500000 | $0.2623000 | $0.2707000 | $0.2520000 |
2019-07-08 | $0.2623000 | $0.2480000 | $0.2817000 | $0.2460000 |
2019-07-09 | $0.2480000 | $0.2620000 | $0.2862000 | $0.2488000 |
2019-07-10 | $0.2620000 | $0.2469000 | $0.2540000 | $0.2080000 |
2019-07-11 | $0.2469000 | $0.2381000 | $0.2415000 | $0.2179000 |
2019-07-12 | $0.2381000 | $0.2381000 | $0.2476000 | $0.2361000 |
2019-07-13 | $0.2381000 | $0.2410000 | $0.2528000 | $0.2278000 |
2019-07-14 | $0.2410000 | $0.2230000 | $0.2323000 | $0.2123000 |
2019-07-15 | $0.2230000 | $0.2371000 | $0.2471000 | $0.2172000 |
2019-07-16 | $0.2371000 | $0.2203000 | $0.2221000 | $0.2044000 |
2019-07-17 | $0.2203000 | $0.2043000 | $0.2570000 | $0.1994000 |
2019-07-18 | $0.2043000 | $0.2182000 | $0.2411000 | $0.2102000 |
2019-07-19 | $0.2182000 | $0.2202000 | $0.2295000 | $0.2145000 |
2019-07-20 | $0.2202000 | $0.2164000 | $0.2283000 | $0.2155000 |
2019-07-21 | $0.2164000 | $0.2165000 | $0.2177000 | $0.2123000 |
2019-07-22 | $0.2165000 | $0.2083000 | $0.2112000 | $0.2039000 |
2019-07-23 | $0.2083000 | $0.1964000 | $0.2011000 | $0.1888000 |
2019-07-24 | $0.1964000 | $0.1836000 | $0.1953000 | $0.1810000 |
2019-07-25 | $0.1836000 | $0.1605000 | $0.1861000 | $0.1578000 |
2019-07-26 | $0.1605000 | $0.1624000 | $0.1702000 | $0.1464000 |
2019-07-27 | $0.1624000 | $0.1569000 | $0.1642000 | $0.1533000 |
2019-07-28 | $0.1569000 | $0.1892000 | $0.1979000 | $0.1555000 |
2019-07-29 | $0.1892000 | $0.2489000 | $0.2515000 | $0.1757000 |
2019-07-30 | $0.2489000 | $0.2024000 | $0.3105000 | $0.2016000 |
2019-07-31 | $0.2024000 | $0.2185000 | $0.2429000 | $0.2110000 |
2019-08-01 | $0.2185000 | $0.1989000 | $0.2402000 | $0.1981000 |
2019-08-02 | $0.1989000 | $0.2092000 | $0.2101000 | $0.1945000 |
2019-08-03 | $0.2092000 | $0.2045000 | $0.2257000 | $0.2019000 |
2019-08-04 | $0.2045000 | $0.1996000 | $0.2106000 | $0.1982000 |
2019-08-05 | $0.1996000 | $0.1896000 | $0.2173000 | $0.1885000 |
2019-08-06 | $0.1896000 | $0.1954000 | $0.2034000 | $0.1768000 |
2019-08-07 | $0.1954000 | $0.1984000 | $0.2140000 | $0.1942000 |
2019-08-08 | $0.1984000 | $0.1912000 | $0.2033000 | $0.1908000 |
2019-08-09 | $0.1912000 | $0.1801000 | $0.1978000 | $0.1796000 |
2019-08-10 | $0.1801000 | $0.1840000 | $0.1860000 | $0.1704000 |
2019-08-11 | $0.1840000 | $0.1849000 | $0.1901000 | $0.1835000 |
2019-08-12 | $0.1849000 | $0.1847000 | $0.1868000 | $0.1816000 |
2019-08-13 | $0.1847000 | $0.2008000 | $0.2009000 | $0.1761000 |
2019-08-14 | $0.2008000 | $0.1855000 | $0.1966000 | $0.1834000 |
2019-08-15 | $0.1855000 | $0.1875000 | $0.2016000 | $0.1846000 |
2019-08-16 | $0.1875000 | $0.1875000 | $0.1989000 | $0.1846000 |
2019-08-17 | $0.1875000 | $0.1904000 | $0.1922000 | $0.1819000 |
2019-08-18 | $0.1904000 | $0.1888000 | $0.1949000 | $0.1851000 |
2019-08-19 | $0.1888000 | $0.1875000 | $0.2035000 | $0.1871000 |
2019-08-20 | $0.1875000 | $0.1862000 | $0.1911000 | $0.1773000 |
2019-08-21 | $0.1862000 | $0.1770000 | $0.1812000 | $0.1727000 |
2019-08-22 | $0.1770000 | $0.1754000 | $0.1836000 | $0.1736000 |
2019-08-23 | $0.1754000 | $0.1775000 | $0.1847000 | $0.1669000 |
2019-08-24 | $0.1775000 | $0.1726000 | $0.1774000 | $0.1692000 |
2019-08-25 | $0.1726000 | $0.1678000 | $0.1732000 | $0.1639000 |
2019-08-26 | $0.1678000 | $0.1640000 | $0.1732000 | $0.1610000 |
2019-08-27 | $0.1640000 | $0.1592000 | $0.1648000 | $0.1549000 |
2019-08-28 | $0.1592000 | $0.1412000 | $0.1528000 | $0.1276000 |
2019-08-29 | $0.1412000 | $0.1615000 | $0.1703000 | $0.1345000 |
2019-08-30 | $0.1615000 | $0.1624000 | $0.1707000 | $0.1544000 |
2019-08-31 | $0.1624000 | $0.1740000 | $0.1808000 | $0.1521000 |
2019-09-01 | $0.1740000 | $0.1668000 | $0.1841000 | $0.1637000 |
2019-09-02 | $0.1668000 | $0.1619000 | $0.1805000 | $0.1590000 |
2019-09-03 | $0.1619000 | $0.1621000 | $0.1672000 | $0.1587000 |
2019-09-04 | $0.1621000 | $0.1505000 | $0.1635000 | $0.1493000 |
2019-09-05 | $0.1505000 | $0.1465000 | $0.1527000 | $0.1431000 |
2019-09-06 | $0.1465000 | $0.1448000 | $0.1477000 | $0.1365000 |
2019-09-07 | $0.1448000 | $0.1447000 | $0.1485000 | $0.1423000 |
2019-09-08 | $0.1447000 | $0.1452000 | $0.1505000 | $0.1410000 |
2019-09-09 | $0.1452000 | $0.1438000 | $0.1483000 | $0.1416000 |
2019-09-10 | $0.1438000 | $0.1424000 | $0.1461000 | $0.1384000 |
2019-09-11 | $0.1424000 | $0.1454000 | $0.1466000 | $0.1409000 |
2019-09-12 | $0.1454000 | $0.1586000 | $0.1600000 | $0.1477000 |
2019-09-13 | $0.1586000 | $0.1521000 | $0.1583000 | $0.1464000 |
2019-09-14 | $0.1521000 | $0.1510000 | $0.1550000 | $0.1474000 |
2019-09-15 | $0.1510000 | $0.1498000 | $0.1516000 | $0.1478000 |
2019-09-16 | $0.1498000 | $0.1469000 | $0.1504000 | $0.1461000 |
2019-09-17 | $0.1469000 | $0.1446000 | $0.1474000 | $0.1434000 |
2019-09-18 | $0.1446000 | $0.1457000 | $0.1470000 | $0.1427000 |
2019-09-19 | $0.1457000 | $0.1471000 | $0.1559000 | $0.1440000 |
2019-09-20 | $0.1471000 | $0.1442000 | $0.1473000 | $0.1420000 |
2019-09-21 | $0.1442000 | $0.1447000 | $0.1458000 | $0.1409000 |
2019-09-22 | $0.1447000 | $0.1441000 | $0.1465000 | $0.1428000 |
2019-09-23 | $0.1441000 | $0.1403000 | $0.1412000 | $0.1375000 |
2019-09-24 | $0.1403000 | $0.1228000 | $0.1328000 | $0.1205000 |
2019-09-25 | $0.1228000 | $0.1139000 | $0.1223000 | $0.1056000 |
2019-09-26 | $0.1139000 | $0.1026000 | $0.1104000 | $0.0972 |
2019-09-27 | $0.1026000 | $0.1023000 | $0.1066000 | $0.0991500 |
2019-09-28 | $0.1023000 | $0.0854 | $0.1036000 | $0.0849 |
2019-09-29 | $0.0854 | $0.0669 | $0.0854 | $0.0620 |
2019-09-30 | $0.0669 | $0.0674 | $0.0750 | $0.0633 |
2019-10-01 | $0.0674 | $0.0590 | $0.0689 | $0.0569 |
2019-10-02 | $0.0590 | $0.0586 | $0.0630 | $0.0571 |
2019-10-03 | $0.0586 | $0.0451900 | $0.0576 | $0.0445300 |
2019-10-04 | $0.0451900 | $0.0557 | $0.0567 | $0.0424700 |
2019-10-05 | $0.0557 | $0.0575 | $0.0603 | $0.0515 |
2019-10-06 | $0.0575 | $0.0490200 | $0.0556 | $0.0469700 |
2019-10-07 | $0.0490200 | $0.0482200 | $0.0528 | $0.0478100 |
2019-10-08 | $0.0482200 | $0.0471000 | $0.0491500 | $0.0468600 |
2019-10-09 | $0.0471000 | $0.0464900 | $0.0506 | $0.0460600 |
2019-10-10 | $0.0464900 | $0.0453000 | $0.0476200 | $0.0446200 |
2019-10-11 | $0.0453000 | $0.0410600 | $0.0440400 | $0.0384100 |
2019-10-12 | $0.0410600 | $0.0406700 | $0.0422500 | $0.0400900 |
2019-10-13 | $0.0406700 | $0.0389100 | $0.0409800 | $0.0385800 |
2019-10-14 | $0.0389100 | $0.0362200 | $0.0395600 | $0.0359600 |
2019-10-15 | $0.0362200 | $0.0331000 | $0.0357200 | $0.0320400 |
2019-10-16 | $0.0331000 | $0.0326200 | $0.0349400 | $0.0315000 |
2019-10-17 | $0.0326200 | $0.0321700 | $0.0349200 | $0.0317600 |
2019-10-18 | $0.0321700 | $0.0298200 | $0.0320500 | $0.0295000 |
2019-10-19 | $0.0298200 | $0.0258300 | $0.0299000 | $0.0253600 |
2019-10-20 | $0.0258300 | $0.0251500 | $0.0277900 | $0.0246600 |
2019-10-21 | $0.0251500 | $0.0305900 | $0.0308400 | $0.0245100 |
2019-10-22 | $0.0305900 | $0.0355100 | $0.0376800 | $0.0298900 |
2019-10-23 | $0.0355100 | $0.0291700 | $0.0348500 | $0.0279700 |
2019-10-24 | $0.0291700 | $0.0329000 | $0.0341700 | $0.0288100 |
2019-10-25 | $0.0329000 | $0.0346800 | $0.0406700 | $0.0334700 |
2019-10-26 | $0.0346800 | $0.0302800 | $0.0391700 | $0.0302800 |
2019-10-27 | $0.0302800 | $0.0339000 | $0.0368700 | $0.0304700 |
2019-10-28 | $0.0339000 | $0.0338500 | $0.0356900 | $0.0308900 |
2019-10-29 | $0.0338500 | $0.0380100 | $0.0381100 | $0.0345200 |
2019-10-30 | $0.0380100 | $0.0409000 | $0.0455700 | $0.0360400 |
2019-10-31 | $0.0409000 | $0.0484400 | $0.0513 | $0.0392900 |
2019-11-01 | $0.0484400 | $0.0705 | $0.0783 | $0.0474100 |
2019-11-02 | $0.0705 | $0.0543 | $0.0773 | $0.0512 |
2019-11-03 | $0.0543 | $0.0551 | $0.0605 | $0.0525 |
2019-11-04 | $0.0551 | $0.0473000 | $0.0576 | $0.0469200 |
2019-11-05 | $0.0473000 | $0.0495100 | $0.0518 | $0.0434500 |
2019-11-06 | $0.0495100 | $0.0547 | $0.0568 | $0.0491700 |
2019-11-07 | $0.0547 | $0.0487100 | $0.0539 | $0.0471500 |
2019-11-08 | $0.0487100 | $0.0464900 | $0.0488600 | $0.0441200 |
2019-11-09 | $0.0464900 | $0.0472900 | $0.0479000 | $0.0457000 |
2019-11-10 | $0.0472900 | $0.0503 | $0.0514 | $0.0484000 |
2019-11-11 | $0.0503 | $0.0461600 | $0.0486100 | $0.0433700 |
2019-11-12 | $0.0461600 | $0.0459300 | $0.0474300 | $0.0451300 |
2019-11-13 | $0.0459300 | $0.0420300 | $0.0461500 | $0.0411500 |
2019-11-14 | $0.0420300 | $0.0411300 | $0.0431200 | $0.0376700 |
2019-11-15 | $0.0411300 | $0.0404000 | $0.0438700 | $0.0393800 |
2019-11-16 | $0.0404000 | $0.0383300 | $0.0407100 | $0.0374800 |
2019-11-17 | $0.0383300 | $0.0401100 | $0.0408700 | $0.0375500 |
2019-11-18 | $0.0401100 | $0.0348100 | $0.0398000 | $0.0343200 |
2019-11-19 | $0.0348100 | $0.0344100 | $0.0357900 | $0.0329400 |
2019-11-20 | $0.0344100 | $0.0335100 | $0.0360200 | $0.0334300 |
2019-11-21 | $0.0335100 | $0.0312200 | $0.0325900 | $0.0297700 |
2019-11-22 | $0.0312200 | $0.0288800 | $0.0307000 | $0.0273500 |
2019-11-23 | $0.0288800 | $0.0322200 | $0.0328800 | $0.0273000 |
2019-11-24 | $0.0322200 | $0.0275800 | $0.0309100 | $0.0271000 |
2019-11-25 | $0.0275800 | $0.0290500 | $0.0304800 | $0.0273400 |
2019-11-26 | $0.0290500 | $0.0352100 | $0.0366400 | $0.0283900 |
2019-11-27 | $0.0352100 | $0.0358500 | $0.0387100 | $0.0336700 |
2019-11-28 | $0.0358500 | $0.0398900 | $0.0445800 | $0.0342300 |
2019-11-29 | $0.0398900 | $0.0435100 | $0.0479400 | $0.0411000 |
2019-11-30 | $0.0435100 | $0.0368700 | $0.0430100 | $0.0351300 |
2019-12-01 | $0.0368700 | $0.0369500 | $0.0381400 | $0.0342800 |
2019-12-02 | $0.0369500 | $0.0339000 | $0.0365300 | $0.0334600 |
2019-12-03 | $0.0339000 | $0.0313800 | $0.0343700 | $0.0311600 |
2019-12-04 | $0.0313800 | $0.0340900 | $0.0358200 | $0.0299800 |
2019-12-05 | $0.0340900 | $0.0330300 | $0.0358500 | $0.0328100 |
2019-12-06 | $0.0330300 | $0.0338600 | $0.0350000 | $0.0329600 |
2019-12-07 | $0.0338600 | $0.0338900 | $0.0348700 | $0.0329900 |
2019-12-08 | $0.0338900 | $0.0340800 | $0.0342300 | $0.0333300 |
2019-12-09 | $0.0340800 | $0.0324200 | $0.0333000 | $0.0318300 |
2019-12-10 | $0.0324200 | $0.0308200 | $0.0319700 | $0.0299500 |
2019-12-11 | $0.0308200 | $0.0308700 | $0.0313700 | $0.0299300 |
2019-12-12 | $0.0308700 | $0.0305300 | $0.0310300 | $0.0299500 |
2019-12-13 | $0.0305300 | $0.0305700 | $0.0311500 | $0.0300600 |
2019-12-14 | $0.0305700 | $0.0288900 | $0.0302300 | $0.0288200 |
2019-12-15 | $0.0288900 | $0.0303100 | $0.0308800 | $0.0283200 |
2019-12-16 | $0.0303100 | $0.0278000 | $0.0293800 | $0.0269700 |
2019-12-17 | $0.0278000 | $0.0258100 | $0.0272100 | $0.0252800 |
2019-12-18 | $0.0258100 | $0.0287400 | $0.0295400 | $0.0282300 |
2019-12-19 | $0.0287400 | $0.0277800 | $0.0282800 | $0.0269900 |
2019-12-20 | $0.0277800 | $0.0271600 | $0.0282400 | $0.0269400 |
2019-12-21 | $0.0271600 | $0.0269200 | $0.0270600 | $0.0264900 |
2019-12-22 | $0.0269200 | $0.0296900 | $0.0318000 | $0.0279700 |
2019-12-23 | $0.0296900 | $0.0275500 | $0.0296000 | $0.0271100 |
2019-12-24 | $0.0275500 | $0.0279500 | $0.0283200 | $0.0268700 |
2019-12-25 | $0.0279500 | $0.0261500 | $0.0278700 | $0.0260700 |
2019-12-26 | $0.0261500 | $0.0271000 | $0.0273900 | $0.0260900 |
2019-12-27 | $0.0271000 | $0.0264000 | $0.0276400 | $0.0263300 |
2019-12-28 | $0.0264000 | $0.0265600 | $0.0271400 | $0.0264100 |
2019-12-29 | $0.0265600 | $0.0268600 | $0.0270800 | $0.0264900 |
2019-12-30 | $0.0268600 | $0.0255400 | $0.0263300 | $0.0251800 |
2019-12-31 | $0.0255400 | $0.0252900 | $0.0260100 | $0.0248600 |
2020-01-01 | $0.0252900 | $0.0253100 | $0.0254500 | $0.0245900 |
2020-01-02 | $0.0253100 | $0.0251500 | $0.0268200 | $0.0238200 |
2020-01-03 | $0.0251500 | $0.0252500 | $0.0267900 | $0.0245900 |
2020-01-04 | $0.0252500 | $0.0258200 | $0.0263400 | $0.0250200 |
2020-01-05 | $0.0258200 | $0.0268600 | $0.0281200 | $0.0253200 |
2020-01-06 | $0.0268600 | $0.0292700 | $0.0303500 | $0.0278700 |
2020-01-07 | $0.0292700 | $0.0276600 | $0.0309300 | $0.0275800 |
2020-01-08 | $0.0276600 | $0.0260700 | $0.0277600 | $0.0251000 |
2020-01-09 | $0.0260700 | $0.0254800 | $0.0260300 | $0.0251700 |
2020-01-10 | $0.0254800 | $0.0257200 | $0.0273600 | $0.0256400 |
2020-01-11 | $0.0257200 | $0.0261600 | $0.0263200 | $0.0249600 |
2020-01-12 | $0.0261600 | $0.0273300 | $0.0281400 | $0.0264300 |
2020-01-13 | $0.0273300 | $0.0269100 | $0.0272400 | $0.0261000 |
2020-01-14 | $0.0269100 | $0.0282300 | $0.0320200 | $0.0271700 |
2020-01-15 | $0.0282300 | $0.0282900 | $0.0301400 | $0.0269700 |
2020-01-16 | $0.0282900 | $0.0278200 | $0.0286000 | $0.0265900 |
2020-01-17 | $0.0278200 | $0.0278400 | $0.0289100 | $0.0274000 |
2020-01-18 | $0.0278400 | $0.0273500 | $0.0281500 | $0.0270000 |
2020-01-19 | $0.0273500 | $0.0270700 | $0.0280200 | $0.0261100 |
2020-01-20 | $0.0270700 | $0.0269400 | $0.0272000 | $0.0264200 |
2020-01-21 | $0.0269400 | $0.0272200 | $0.0281800 | $0.0269600 |
2020-01-22 | $0.0272200 | $0.0277400 | $0.0278200 | $0.0269600 |
2020-01-23 | $0.0277400 | $0.0261100 | $0.0269500 | $0.0256900 |
2020-01-24 | $0.0261100 | $0.0258000 | $0.0265600 | $0.0253800 |
2020-01-25 | $0.0258000 | $0.0264600 | $0.0267100 | $0.0254500 |
2020-01-26 | $0.0264600 | $0.0262400 | $0.0272700 | $0.0260700 |
2020-01-27 | $0.0262400 | $0.0267000 | $0.0274100 | $0.0259800 |
2020-01-28 | $0.0267000 | $0.0271400 | $0.0287400 | $0.0270500 |
2020-01-29 | $0.0271400 | $0.0269300 | $0.0273000 | $0.0265600 |
2020-01-30 | $0.0269300 | $0.0331600 | $0.0332500 | $0.0272700 |
2020-01-31 | $0.0331600 | $0.0313000 | $0.0355000 | $0.0299900 |
2020-02-01 | $0.0313000 | $0.0321900 | $0.0336900 | $0.0310600 |
2020-02-02 | $0.0321900 | $0.0322000 | $0.0342600 | $0.0304300 |
2020-02-03 | $0.0322000 | $0.0328800 | $0.0336300 | $0.0316800 |
2020-02-04 | $0.0328800 | $0.0316400 | $0.0328400 | $0.0305400 |
2020-02-05 | $0.0316400 | $0.0334500 | $0.0347000 | $0.0325800 |
2020-02-06 | $0.0334500 | $0.0353200 | $0.0360000 | $0.0330700 |
2020-02-07 | $0.0353200 | $0.0432500 | $0.0445300 | $0.0353100 |
2020-02-08 | $0.0432500 | $0.0395900 | $0.0439500 | $0.0386000 |
2020-02-09 | $0.0395900 | $0.0390100 | $0.0424600 | $0.0388000 |
2020-02-10 | $0.0390100 | $0.0361800 | $0.0402200 | $0.0350900 |
2020-02-11 | $0.0361800 | $0.0387200 | $0.0400500 | $0.0363500 |
2020-02-12 | $0.0387200 | $0.0401500 | $0.0410800 | $0.0388000 |
2020-02-13 | $0.0401500 | $0.0396000 | $0.0416500 | $0.0372500 |
2020-02-14 | $0.0396000 | $0.0442400 | $0.0465200 | $0.0391600 |
2020-02-15 | $0.0442400 | $0.0391300 | $0.0448700 | $0.0382300 |
2020-02-16 | $0.0391300 | $0.0371200 | $0.0406000 | $0.0332500 |
2020-02-17 | $0.0371200 | $0.0360900 | $0.0368700 | $0.0327000 |
2020-02-18 | $0.0360900 | $0.0375700 | $0.0397100 | $0.0368600 |
2020-02-19 | $0.0375700 | $0.0336100 | $0.0368700 | $0.0327400 |
2020-02-20 | $0.0336100 | $0.0321900 | $0.0345900 | $0.0312300 |
2020-02-21 | $0.0321900 | $0.0320000 | $0.0340400 | $0.0315200 |
2020-02-22 | $0.0320000 | $0.0317200 | $0.0322100 | $0.0309500 |
2020-02-23 | $0.0317200 | $0.0339200 | $0.0343200 | $0.0325300 |
2020-02-24 | $0.0339200 | $0.0303500 | $0.0328600 | $0.0299600 |
2020-02-25 | $0.0303500 | $0.0296500 | $0.0302900 | $0.0292300 |
2020-03-29 | $0.0122200 | $0.0111000 | $0.0117400 | $0.0109700 |
2020-03-30 | $0.0111000 | $0.0111100 | $0.0111100 | $0.0111000 |
2020-04-04 | $0.0127500 | $0.0147800 | $0.0156700 | $0.0127900 |
2020-04-05 | $0.0147800 | $0.0149100 | $0.0149100 | $0.0147800 |
2020-04-07 | $0.0146200 | $0.0147600 | $0.0156300 | $0.0141200 |
2020-04-08 | $0.0147600 | $0.0152500 | $0.0153900 | $0.0147300 |
2020-04-09 | $0.0152000 | $0.0147600 | $0.0151000 | $0.0145700 |
2020-04-10 | $0.0147600 | $0.0147600 | $0.0147600 | $0.0147600 |
2020-05-02 | $0.0157200 | $0.0187700 | $0.0191300 | $0.0159900 |
2020-05-03 | $0.0187700 | $0.0180800 | $0.0202200 | $0.0179000 |
2020-05-04 | $0.0180800 | $0.0181000 | $0.0181000 | $0.0180800 |
2020-05-06 | $0.0166100 | $0.0163800 | $0.0173000 | $0.0162900 |
2020-05-07 | $0.0163800 | $0.0163500 | $0.0163800 | $0.0163500 |
2020-05-13 | $0.0149100 | $0.0151800 | $0.0166800 | $0.0151800 |
2020-05-14 | $0.0151800 | $0.0151300 | $0.0151800 | $0.0151300 |
2020-06-05 | $0.0172400 | $0.0182800 | $0.0182800 | $0.0169300 |
2020-06-06 | $0.0182800 | $0.0180500 | $0.0184400 | $0.0176400 |
2020-06-07 | $0.0180900 | $0.0184300 | $0.0184300 | $0.0178400 |
2020-06-08 | $0.0184300 | $0.0209300 | $0.0209300 | $0.0182900 |
2020-06-09 | $0.0209300 | $0.0198500 | $0.0210300 | $0.0193600 |
2020-06-10 | $0.0198500 | $0.0201800 | $0.0206800 | $0.0197900 |
2020-06-11 | $0.0201800 | $0.0167800 | $0.0189100 | $0.0166800 |
2020-06-12 | $0.0167500 | $0.0178700 | $0.0180900 | $0.0172800 |
2020-06-13 | $0.0177900 | $0.0188500 | $0.0192300 | $0.0176200 |
2020-06-14 | $0.0188500 | $0.0179200 | $0.0187600 | $0.0176400 |
2020-06-15 | $0.0179200 | $0.0180100 | $0.0184800 | $0.0172600 |
2020-06-16 | $0.0180100 | $0.0182000 | $0.0183900 | $0.0176200 |
2020-06-17 | $0.0182200 | $0.0184100 | $0.0185800 | $0.0180100 |
2020-06-18 | $0.0184500 | $0.0179200 | $0.0183900 | $0.0178200 |
2020-06-19 | $0.0179200 | $0.0173900 | $0.0178400 | $0.0173300 |
2020-06-20 | $0.0174900 | $0.0179700 | $0.0179700 | $0.0174100 |
2020-06-21 | $0.0179900 | $0.0179700 | $0.0181100 | $0.0176600 |
2020-06-22 | $0.0180300 | $0.0188000 | $0.0197700 | $0.0187000 |
2020-06-23 | $0.0187400 | $0.0192000 | $0.0194400 | $0.0184900 |
2020-06-24 | $0.0192000 | $0.0191900 | $0.0192000 | $0.0191900 |
2020-06-30 | $0.0164400 | $0.0178200 | $0.0179100 | $0.0162600 |
2020-07-01 | $0.0178200 | $0.0176500 | $0.0185700 | $0.0175500 |
2020-07-02 | $0.0176500 | $0.0170000 | $0.0177300 | $0.0168200 |
2020-07-03 | $0.0170500 | $0.0172600 | $0.0173700 | $0.0168300 |
2020-07-04 | $0.0172600 | $0.0173400 | $0.0189900 | $0.0172400 |
2020-07-05 | $0.0173400 | $0.0172200 | $0.0188700 | $0.0171600 |
2020-07-06 | $0.0172500 | $0.0176700 | $0.0181300 | $0.0174800 |
2020-07-07 | $0.0176800 | $0.0175500 | $0.0179700 | $0.0173700 |
2020-07-08 | $0.0175500 | $0.0183400 | $0.0186900 | $0.0179000 |
2020-07-09 | $0.0183100 | $0.0182900 | $0.0184800 | $0.0176500 |
2020-07-10 | $0.0182900 | $0.0193200 | $0.0201600 | $0.0183000 |
2020-07-11 | $0.0193200 | $0.0207800 | $0.0211500 | $0.0191200 |
2020-07-12 | $0.0207800 | $0.0212100 | $0.0226000 | $0.0200000 |
2020-07-13 | $0.0212100 | $0.0198600 | $0.0218900 | $0.0197700 |
2020-07-14 | $0.0198600 | $0.0205500 | $0.0207300 | $0.0193500 |
2020-07-15 | $0.0205500 | $0.0204600 | $0.0205500 | $0.0204600 |
2020-07-31 | $0.0180900 | $0.0180900 | $0.0191000 | $0.0179300 |
2020-08-01 | $0.0180900 | $0.0181400 | $0.0181400 | $0.0180900 |
2020-08-02 | $0.0180700 | $0.0174800 | $0.0183700 | $0.0162600 |
2020-08-03 | $0.0174800 | $0.0174700 | $0.0174800 | $0.0174700 |
2020-08-05 | $0.0176900 | $0.0205600 | $0.0224400 | $0.0183300 |
2020-08-06 | $0.0205700 | $0.0208400 | $0.0234200 | $0.0198900 |
2020-08-07 | $0.0208400 | $0.0194900 | $0.0207700 | $0.0189100 |
2020-08-08 | $0.0194900 | $0.0198900 | $0.0203600 | $0.0193000 |
2020-08-09 | $0.0198900 | $0.0199800 | $0.0204500 | $0.0191700 |
2020-08-10 | $0.0199800 | $0.0211800 | $0.0217700 | $0.0193900 |
2020-08-11 | $0.0211800 | $0.0195900 | $0.0208400 | $0.0186800 |
2020-08-12 | $0.0195900 | $0.0199000 | $0.0207100 | $0.0190900 |
2020-08-13 | $0.0199000 | $0.0277100 | $0.0291200 | $0.0201600 |
2020-08-14 | $0.0277100 | $0.0237800 | $0.0297900 | $0.0234300 |
2020-08-15 | $0.0237800 | $0.0251500 | $0.0266900 | $0.0226500 |
2020-08-16 | $0.0251500 | $0.0251400 | $0.0251500 | $0.0251400 |
2020-08-31 | $0.0324500 | $0.0320600 | $0.0363700 | $0.0319400 |
2020-09-01 | $0.0320600 | $0.0288600 | $0.0329200 | $0.0288600 |
2020-09-02 | $0.0288600 | $0.0288400 | $0.0288600 | $0.0288400 |
2020-09-03 | $0.0280400 | $0.0194300 | $0.0250300 | $0.0194300 |
2020-09-04 | $0.0194300 | $0.0196900 | $0.0196900 | $0.0194300 |
2020-09-06 | $0.0225700 | $0.0222700 | $0.0232900 | $0.0208300 |
2020-09-07 | $0.0222700 | $0.0219000 | $0.0233500 | $0.0210700 |
2020-09-08 | $0.0219000 | $0.0212700 | $0.0217800 | $0.0205600 |
2020-09-09 | $0.0212700 | $0.0213800 | $0.0220900 | $0.0210700 |
2020-09-10 | $0.0213800 | $0.0229700 | $0.0240000 | $0.0212100 |
2020-09-11 | $0.0229700 | $0.0262000 | $0.0408700 | $0.0229800 |
2020-09-12 | $0.0262000 | $0.0274800 | $0.0313400 | $0.0263300 |
2020-09-13 | $0.0274800 | $0.0274700 | $0.0274800 | $0.0274700 |
2020-09-14 | $0.0256200 | $0.0248800 | $0.0264800 | $0.0244500 |
2020-09-15 | $0.0248800 | $0.0249000 | $0.0249000 | $0.0248800 |
2020-09-17 | $0.0229000 | $0.0224400 | $0.0233100 | $0.0218900 |
2020-09-18 | $0.0224400 | $0.0224400 | $0.0224400 | $0.0224400 |
2020-09-19 | $0.0223100 | $0.0249400 | $0.0249400 | $0.0223900 |
2020-09-20 | $0.0249400 | $0.0246000 | $0.0249400 | $0.0246000 |
2020-10-07 | $0.0187000 | $0.0184900 | $0.0190100 | $0.0179600 |
2020-10-08 | $0.0184900 | $0.0185100 | $0.0185100 | $0.0184900 |
2020-10-09 | $0.0194600 | $0.0201700 | $0.0205600 | $0.0197500 |
2020-10-10 | $0.0201300 | $0.0210200 | $0.0233900 | $0.0203400 |
2020-10-11 | $0.0210200 | $0.0210400 | $0.0210400 | $0.0210200 |
2020-10-15 | $0.0194300 | $0.0191000 | $0.0201400 | $0.0187600 |
2020-10-16 | $0.0191000 | $0.0182400 | $0.0189100 | $0.0180100 |
2020-10-17 | $0.0182400 | $0.0182400 | $0.0182400 | $0.0182400 |
2020-10-29 | $0.0154700 | $0.0151100 | $0.0154300 | $0.0149700 |
2020-10-30 | $0.0151100 | $0.0150900 | $0.0151100 | $0.0150900 |
2020-11-07 | $0.0142100 | $0.0131300 | $0.0142900 | $0.0130600 |
2020-11-08 | $0.0130100 | $0.0130100 | $0.0131600 | $0.0130100 |
2020-11-09 | $0.0138600 | $0.0136800 | $0.0139700 | $0.0132800 |
2020-11-10 | $0.0143800 | $0.0149500 | $0.0150000 | $0.0133500 |
2020-11-11 | $0.0149500 | $0.0149500 | $0.0152000 | $0.0133500 |
2020-11-12 | $0.0148900 | $0.0148500 | $0.0149000 | $0.0148200 |
2020-11-13 | $0.0148700 | $0.0156800 | $0.0161100 | $0.0152900 |
2020-11-14 | $0.0156800 | $0.0150500 | $0.0153100 | $0.0147500 |
2020-11-15 | $0.0150500 | $0.0145100 | $0.0147600 | $0.0142600 |
2020-11-16 | $0.0145000 | $0.0147000 | $0.0150600 | $0.0144700 |
2020-11-17 | $0.0147000 | $0.0146900 | $0.0147100 | $0.0146800 |
2020-11-18 | $0.0144700 | $0.0145100 | $0.0149600 | $0.0138400 |
2020-11-19 | $0.0145100 | $0.0145000 | $0.0145100 | $0.0144800 |
2020-11-30 | $0.0145100 | $0.0147400 | $0.0154800 | $0.0145600 |
2020-12-01 | $0.0147900 | $0.0149000 | $0.0150600 | $0.0139500 |
2020-12-02 | $0.0148100 | $0.0166000 | $0.0167200 | $0.0149800 |
2020-12-03 | $0.0166100 | $0.0166000 | $0.0176100 | $0.0159200 |
2020-12-04 | $0.0165900 | $0.0152000 | $0.0154500 | $0.0146700 |
2020-12-05 | $0.0152000 | $0.0150800 | $0.0152000 | $0.0150100 |
2020-12-06 | $0.0150000 | $0.0155000 | $0.0165000 | $0.0150000 |
2020-12-07 | $0.0171600 | $0.0171000 | $0.0171600 | $0.0171000 |
2020-12-08 | $0.0160100 | $0.0153000 | $0.0171000 | $0.0151100 |
2020-12-09 | $0.0156500 | $0.0156500 | $0.0156700 | $0.0156200 |
2020-12-31 | $0.0142900 | $0.0145800 | $0.0145800 | $0.0110000 |
2021-01-01 | $0.0139600 | $0.0139600 | $0.0139600 | $0.0139300 |
2021-01-02 | $0.0139900 | $0.0166000 | $0.0180000 | $0.0130000 |
2021-01-03 | $0.0166000 | $0.0150000 | $0.0168000 | $0.0150000 |
2021-01-04 | $0.0150000 | $0.0164700 | $0.0166900 | $0.0140200 |
2021-01-05 | $0.0164700 | $0.0163100 | $0.0168000 | $0.0142200 |
2021-01-06 | $0.0148400 | $0.0147300 | $0.0148400 | $0.0147200 |
2021-01-07 | $0.0150300 | $0.0159700 | $0.0180000 | $0.0143500 |
2021-01-08 | $0.0159700 | $0.0152500 | $0.0159700 | $0.0144500 |
2021-01-09 | $0.0163600 | $0.0162100 | $0.0163700 | $0.0162100 |
2021-01-11 | $0.0176000 | $0.0160500 | $0.0176000 | $0.0145000 |
2021-01-12 | $0.0160500 | $0.0161200 | $0.0164800 | $0.0151200 |
2021-01-13 | $0.0150400 | $0.0150900 | $0.0151200 | $0.0150400 |
2021-01-14 | $0.0161200 | $0.0158000 | $0.0174000 | $0.0153000 |
2021-01-15 | $0.0168700 | $0.0169200 | $0.0169800 | $0.0167500 |
2021-01-31 | $0.0204000 | $0.0193000 | $0.0204000 | $0.0179000 |
2021-02-01 | $0.0193000 | $0.0184000 | $0.0195000 | $0.0175000 |
2021-02-02 | $0.0184000 | $0.0200000 | $0.0209500 | $0.0182000 |
2021-02-03 | $0.0200000 | $0.0202000 | $0.0205000 | $0.0186300 |
2021-02-04 | $0.0202000 | $0.0191000 | $0.0207300 | $0.0186700 |
2021-02-05 | $0.0191000 | $0.0219500 | $0.0219500 | $0.0191000 |
2021-02-06 | $0.0219500 | $0.0215000 | $0.0226000 | $0.0196200 |
2021-02-07 | $0.0215000 | $0.0220000 | $0.0224900 | $0.0205000 |
2021-02-08 | $0.0220000 | $0.0210000 | $0.0228900 | $0.0195000 |
2021-02-09 | $0.0219100 | $0.0219900 | $0.0220500 | $0.0218300 |
2021-03-01 | $0.0301000 | $0.0321700 | $0.0383100 | $0.0320300 |
2021-03-02 | $0.0321700 | $0.0322000 | $0.0323200 | $0.0320000 |
2021-03-03 | $0.0337500 | $0.0337500 | $0.0371000 | $0.0275000 |
2021-03-04 | $0.0337500 | $0.0337500 | $0.0371000 | $0.0275000 |
2021-03-05 | $0.0367400 | $0.0403100 | $0.0404900 | $0.0353800 |
2021-03-06 | $0.0337500 | $0.0337500 | $0.0380000 | $0.0334000 |
2021-03-07 | $0.0396400 | $0.0402200 | $0.0414300 | $0.0393800 |
2021-03-08 | $0.0335400 | $0.0373000 | $0.0389800 | $0.0335400 |
2021-03-09 | $0.0411900 | $0.0410900 | $0.0414300 | $0.0408200 |
2021-03-10 | $0.0383200 | $0.0526 | $0.0600 | $0.0383200 |
2021-03-11 | $0.0490000 | $0.0493400 | $0.0504 | $0.0484200 |
2021-04-02 | $0.1210000 | $0.1555000 | $0.2000000 | $0.1210000 |
2021-04-03 | $0.1516000 | $0.1522000 | $0.1548000 | $0.1515000 |
2021-04-05 | $0.1425000 | $0.1240000 | $0.1425000 | $0.1200000 |
2021-04-06 | $0.1240000 | $0.1097000 | $0.1370000 | $0.1006000 |
2021-04-07 | $0.1097000 | $0.0860 | $0.1177000 | $0.0800 |
2021-04-08 | $0.0860 | $0.1018000 | $0.1065000 | $0.0860 |
2021-04-09 | $0.1028000 | $0.1017000 | $0.1030000 | $0.1016000 |
2021-04-30 | $0.0790 | $0.0845 | $0.0845 | $0.0760 |
2021-05-01 | $0.0846 | $0.0845 | $0.0848 | $0.0842 |
2021-05-04 | $0.0903 | $0.0810 | $0.0903 | $0.0810 |
2021-05-05 | $0.0803 | $0.0808 | $0.0823 | $0.0789 |
2021-05-06 | $0.0850 | $0.0782 | $0.0850 | $0.0780 |
2021-05-07 | $0.0782 | $0.0780 | $0.0820 | $0.0721 |
2021-05-08 | $0.0788 | $0.0791 | $0.0791 | $0.0786 |
2021-05-10 | $0.0726 | $0.0665 | $0.0781 | $0.0665 |
2021-05-11 | $0.0643 | $0.0639 | $0.0646 | $0.0637 |
2021-05-31 | $0.0448000 | $0.0462500 | $0.0520 | $0.0430000 |
2021-06-01 | $0.0462500 | $0.0434000 | $0.0469900 | $0.0426100 |
2021-06-02 | $0.0434000 | $0.0449100 | $0.0500000 | $0.0426500 |
2021-06-03 | $0.0449100 | $0.0474000 | $0.0500000 | $0.0410500 |
2021-06-04 | $0.0485200 | $0.0478700 | $0.0486300 | $0.0476600 |
2021-06-09 | $0.0405000 | $0.0390000 | $0.0449900 | $0.0364000 |
2021-06-10 | $0.0407500 | $0.0416100 | $0.0421700 | $0.0405700 |
2021-07-06 | $0.0134000 | $0.0135000 | $0.0146000 | $0.0131400 |
2021-07-07 | $0.0131700 | $0.0132500 | $0.0132900 | $0.0131300 |
2021-07-31 | $0.0130000 | $0.0132000 | $0.0134900 | $0.0120200 |
2021-08-01 | $0.0128600 | $0.0128200 | $0.0129300 | $0.0126900 |
2021-08-04 | $0.0123400 | $0.0129100 | $0.0134000 | $0.0123400 |
2021-08-05 | $0.0135700 | $0.0136500 | $0.0137300 | $0.0135100 |
2021-08-07 | $0.0177000 | $0.0209600 | $0.0220000 | $0.0165000 |
2021-08-08 | $0.0205200 | $0.0204700 | $0.0205300 | $0.0204200 |
2021-08-31 | $0.0196300 | $0.0194000 | $0.0200000 | $0.0187000 |
2021-09-01 | $0.0190000 | $0.0190400 | $0.0191000 | $0.0188600 |
2021-09-02 | $0.0196500 | $0.0199500 | $0.0208000 | $0.0189000 |
2021-09-03 | $0.0198500 | $0.0198000 | $0.0199400 | $0.0197600 |
2021-09-04 | $0.0192000 | $0.0229000 | $0.0234700 | $0.0190000 |
2021-09-05 | $0.0229000 | $0.0232000 | $0.0235000 | $0.0202000 |
2021-09-06 | $0.0232000 | $0.0237600 | $0.0238000 | $0.0215500 |
2021-09-07 | $0.0237600 | $0.0174000 | $0.0237600 | $0.0165500 |
2021-09-08 | $0.0172100 | $0.0170200 | $0.0173900 | $0.0169400 |
2021-09-30 | $0.009600 | $0.0099570 | $0.0101500 | $0.009453 |
2021-10-01 | $0.0101400 | $0.0100400 | $0.0102300 | $0.0099880 |
2021-10-02 | $0.0120100 | $0.0110000 | $0.0130000 | $0.0106700 |
2021-10-03 | $0.0107400 | $0.0107900 | $0.0108500 | $0.0107400 |
2021-10-06 | $0.0118900 | $0.0116500 | $0.0131000 | $0.0107300 |
2021-10-07 | $0.0116500 | $0.0119600 | $0.0119600 | $0.0116500 |
2021-10-31 | $0.0115300 | $0.0127000 | $0.0141000 | $0.0115300 |
2021-11-01 | $0.0127000 | $0.0127000 | $0.0160800 | $0.0113100 |
2021-11-02 | $0.0127000 | $0.0154800 | $0.0189900 | $0.0127000 |
2021-11-03 | $0.0139600 | $0.0139000 | $0.0139900 | $0.0139000 |
2021-11-07 | $0.0138700 | $0.0135200 | $0.0147000 | $0.0133300 |
2021-11-08 | $0.0139400 | $0.0138300 | $0.0139800 | $0.0137600 |
2021-11-09 | $0.0145200 | $0.0143900 | $0.0166000 | $0.0140000 |
2021-11-10 | $0.0139100 | $0.0139200 | $0.0139700 | $0.0138600 |
2021-12-04 | $0.009600 | $0.008965 | $0.0100000 | $0.008001 |
2021-12-05 | $0.008965 | $0.008965 | $0.008965 | $0.008965 |
2021-12-06 | $0.008644 | $0.008049 | $0.008789 | $0.007343 |
2021-12-07 | $0.008049 | $0.008049 | $0.008049 | $0.008049 |
2022-01-07 | $0.006537 | $0.006131 | $0.006537 | $0.006051 |
2022-01-08 | $0.006131 | $0.006131 | $0.006131 | $0.006131 |
2022-02-01 | $0.005200 | $0.005197 | $0.005250 | $0.005030 |
2022-02-02 | $0.005273 | $0.005286 | $0.005287 | $0.005233 |
2022-02-03 | $0.005287 | $0.0048270 | $0.005287 | $0.0047000 |
2022-02-04 | $0.0047200 | $0.0047640 | $0.0047750 | $0.0047020 |
2022-02-05 | $0.005400 | $0.005192 | $0.005495 | $0.005082 |
2022-02-06 | $0.005216 | $0.005196 | $0.005234 | $0.005186 |
2022-02-07 | $0.005265 | $0.005430 | $0.005500 | $0.005181 |
2022-02-08 | $0.005430 | $0.005317 | $0.005474 | $0.005212 |
2022-02-09 | $0.005303 | $0.005313 | $0.005316 | $0.005297 |
Pair | Exchange |
---|---|
LAMB/BTC | abcc |
LAMB/ETH | abcc |
LAMB/BTC | bhex |
LAMB/USDT | bhex |
LAMB/ETH | bibox |
LAMB/BTC | biki |
LAMB/ETH | bilaxy |
LAMB/USDT | bilaxy |
LAMB/KRW | bithumb |
LAMB/BTC | bitmax |
LAMB/ETH | bitmax |
LAMB/USDT | bitmax |
LAMB/BTC | bittrex |
LAMB/BTC | coinall |
LAMB/ETH | coinall |
LAMB/USDT | coinall |
LAMB/USDT | coinbene |
LAMB/BTC | coinex |
LAMB/ETH | coinex |
LAMB/USDT | coinex |
LAMB/KRW | coinone |
LAMB/BTC | dcoin |
LAMB/BTC | digifinex |
LAMB/USDT | digifinex |
LAMB/ETH | gateio |
LAMB/USDT | gateio |
LAMB/BTC | hitbtc |
LAMB/BTC | huobikorea |
LAMB/ETH | huobikorea |
LAMB/HT | huobikorea |
LAMB/BTC | huobipro |
LAMB/ETH | huobipro |
LAMB/HT | huobipro |
LAMB/USDT | huobipro |
LAMB/USDK | okex |
LAMB/USDT | okex |
LAMB/ETH | tokok |
LAMB/BTC | upbit |
Unlike most blockchain applications, Lambda is a data storage infrastructure for blockchains, with its own chains for charging, transactions, encryption, and access control. LAMBs, the native tokens of the Lambda project, create memory and storage resources that consume nodes. On the Lambda platform, tradable resources mainly refer to the ability to access formatted data. The fast access capability is a combination of the storage capacity of the hard disk and the memory size.
Sorry, detailed technology about Lambda is not currently available
Sorry, detailed features about Lambda is not currently available