Lambda Historical Data - LAMBUSDT | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
HUOB
Lambda (Huobi.pro:LAMBUSDT)
Lambda (Huobi.pro:LAMBUSDT) Historical

Lambda (LAMBUSDT)

0.005884

-0.000344

( -5.52% )

Updated: 05:20:34

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348680	0.006228	-0.000648	-9.42	0.006608	0.006628	0.006228	233723
1714262280	0.006876	0	0.00	0.006876	0.006876	0.006876	0
1714175880	0.006876	0	0.00	0.006876	0.006876	0.006876	0
1714089480	0.006876	0	0.00	0.006876	0.006876	0.006876	0
1714003080	0.006876	0	0.00	0.006876	0.006876	0.006876	0
1713916680	0.006876	-0.000557	-7.49	0.007191	0.007321	0.00686	628347
1713830280	0.007433	0.001296	21.12	0.007132	0.007517	0.007041	186260
1713743880	0.006137	0	0.00	0.006137	0.006137	0.006137	0
1713657480	0.006137	0	0.00	0.006137	0.006137	0.006137	0
1713571080	0.006137	0.000107	1.77	0.005993	0.006137	0.00559	204779
1713484680	0.00603	-0.001279	-17.50	0.005951	0.006103	0.005791	185299
1713398280	0.007309	0	0.00	0.007309	0.007309	0.007309	0
1713311880	0.007309	0	0.00	0.007309	0.007309	0.007309	0
1713225480	0.007309	0	0.00	0.007309	0.007309	0.007309	0
1713139080	0.007309	-0.00094	-11.40	0.00549	0.00761	0.005345	584151
1713052680	0.008249	0	0.00	0.008249	0.008249	0.008249	0
1712966280	0.008249	0	0.00	0.008249	0.008249	0.008249	0
1712879880	0.008249	0	0.00	0.008249	0.008249	0.008249	0
1712793480	0.008249	-0.000951	-10.34	0.008223	0.0084	0.008148	732353
1712707080	0.0092	0	0.00	0.0092	0.0092	0.0092	0
1712620680	0.0092	0.000257	2.87	0.008939	0.009319	0.00871	965562
1712534280	0.008943	-0.000159	-1.75	0.00898	0.009173	0.00875	1172096
1712447880	0.009102	0.000445	5.14	0.00868	0.009354	0.008573	1127460
1712361480	0.008657	-0.000418	-4.61	0.00915	0.009214	0.0084	1028764
1712275080	0.009075	0.000686	8.18	0.00827	0.00967	0.00827	1663104
1712188680	0.008389	-3.1E-5	-0.37	0.008293	0.008389	0.008021	769878
1712102280	0.00842	-0.002394	-22.14	0.00881	0.009462	0.008258	386908
1712015880	0.010814	0	0.00	0.010814	0.010814	0.010814	0
1711929480	0.010814	0	0.00	0.010814	0.010814	0.010814	0
1711843080	0.010814	0	0.00	0.010814	0.010814	0.010814	0
1711756680	0.010814	0	0.00	0.010814	0.010814	0.010814	0
1711670280	0.010814	0	0.00	0.010814	0.010814	0.010814	0
1711583880	0.010814	0	0.00	0.010814	0.010814	0.010814	0
1711497480	0.010814	0.000694	6.86	0.010998	0.01151	0.01073	374398
1711411080	0.01012	0	0.00	0.01012	0.01012	0.01012	0
1711324680	0.01012	0	0.00	0.01012	0.01012	0.01012	0
1711238280	0.01012	-0.000126	-1.23	0.010247	0.01154	0.01009	363071
1711151880	0.010246	-0.001043	-9.24	0.010418	0.010843	0.009522	1442446
1711065480	0.011289	0.000345	3.15	0.010834	0.011432	0.01027	270951
1710979080	0.010944	0.001837	20.17	0.00917	0.011818	0.008861	1243813
1710892680	0.009107	-0.000857	-8.60	0.009964	0.010677	0.008261	2470816
1710806280	0.009964	-0.002318	-18.87	0.012221	0.013874	0.009679	1829544
1710719880	0.012282	0.004838	64.99	0.007545	0.014066	0.007384	2845479
1710633480	0.007444	-0.002165	-22.53	0.009374	0.009512	0.007221	2220354
1710547080	0.009609	-0.001024	-9.63	0.010338	0.010582	0.008179	2222430
1710460680	0.010633	-0.000951	-8.21	0.011608	0.011928	0.009056	2233437
1710374280	0.011584	2.7E-5	0.23	0.011562	0.012467	0.011522	352751
1710287880	0.011557	-0.002196	-15.97	0.014299	0.01479	0.011557	379796
1710201480	0.013753	0.001471	11.98	0.012713	0.015748	0.011851	876674
1710115080	0.012282	0.006462	111.03	0.009743	0.014768	0.009297	630915
1710028680	0.00582	0	0.00	0.00582	0.00582	0.00582	0
1709942280	0.00582	0	0.00	0.00582	0.00582	0.00582	0
1709855880	0.00582	-0.000228	-3.77	0.005613	0.005926	0.0055	359649
1709769480	0.006048	0.000929	18.15	0.005085	0.006271	0.004927	141523
1709683080	0.005119	-0.001111	-17.83	0.006116	0.006195	0.004567	849271
1709596680	0.00623	0.000668	12.01	0.005397	0.007048	0.004985	2489171
1709510280	0.005562	0.001777	46.95	0.003911	0.00599	0.003831	3180235
1709423880	0.003785	-0.000364	-8.77	0.004111	0.00429	0.003785	1721276
1709337480	0.004149	0.000309	8.05	0.003875	0.004149	0.003751	1563570
1709251080	0.00384	0.000275	7.71	0.004132	0.004227	0.003747	1911226
1709164680	0.003565	0	0.00	0.003565	0.003565	0.003565	0
1709078280	0.003565	-0.000822	-18.74	0.004385	0.004413	0.003508	2438119
1708991880	0.004387	0.000551	14.36	0.004578	0.004615	0.003866	1286740
1708905480	0.003836	0	0.00	0.003836	0.003836	0.003836	0
1708819080	0.003836	0	0.00	0.003836	0.003836	0.003836	0
1708732680	0.003836	0	0.00	0.003836	0.003836	0.003836	0
1708646280	0.003836	0.001479	62.75	0.00317	0.003944	0.002976	666220
1708559880	0.002357	0	0.00	0.002357	0.002357	0.002357	0
1708473480	0.002357	0	0.00	0.002357	0.002357	0.002357	0
1708387080	0.002357	0	0.00	0.002357	0.002357	0.002357	0
1708300680	0.002357	0	0.00	0.002357	0.002357	0.002357	0
1708214280	0.002357	9.7E-5	4.29	0.002269	0.002407	0.002098	618166
1708127880	0.00226	0.000123	5.76	0.002054	0.00255	0.00201	2254469
1708041480	0.002137	0.000315	17.29	0.001844	0.002264	0.001794	624367
1707955080	0.001822	0.000186	11.37	0.001676	0.002016	0.001676	773411
1707868680	0.001636	0	0.00	0.001636	0.001636	0.001636	0
1707782280	0.001636	-5.1E-5	-3.02	0.00166	0.001667	0.001614	790765
1707695880	0.001687	-2.5E-5	-1.46	0.001778	0.001778	0.00164	1018365
1707609480	0.001712	-2.4E-5	-1.38	0.001798	0.001799	0.001661	1290419
1707523080	0.001736	-0.00033	-15.97	0.001998	0.002139	0.001683	792131
1707436680	0.002066	0.000766	58.92	0.001305	0.002427	0.001305	1746677
1707350280	0.0013	6.6E-5	5.35	0.001223	0.0013	0.001202	1337965
1707263880	0.001234	-6.9E-5	-5.30	0.001212	0.001265	0.001193	3122976
1707177480	0.001303	0	0.00	0.001303	0.001303	0.001303	0
1707091080	0.001303	-6.4E-5	-4.68	0.001349	0.001373	0.001277	2694735
1707004680	0.001367	-1.7E-5	-1.23	0.00137	0.001406	0.001345	1722174
1706918280	0.001384	-1.0E-6	-0.07	0.001394	0.001409	0.001372	832991
1706831880	0.001385	-4.8E-5	-3.35	0.001417	0.001422	0.001371	977020
1706745480	0.001433	-1.9E-5	-1.31	0.001452	0.001588	0.001401	2162175
1706659080	0.001452	-6.8E-5	-4.47	0.001504	0.001632	0.001452	4064255
1706572680	0.00152	8.6E-5	6.00	0.001451	0.00152	0.00145	3580001
1706486280	0.001434	-4.5E-5	-3.04	0.00146	0.00149	0.001407	3439665
1706399880	0.001479	3.8E-5	2.64	0.001427	0.001498	0.001422	2606495

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions