Cap Mercado $2.31T
2.9%
Volume 24h $142.56B
-32.91%
BTC % 53.41%
-0.33%
ETH % 12.68%
0.78%
Moedas
29.001
+17
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Lambda (LAMB), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-03 2024 | $0.00220507 | $0.00214439 | $0.00236382 | $0.00221727 | $1,710,301 | $3,630,473 |
| Oct-02 2024 | $0.00222145 | $0.00199306 | $0.00263963 | $0.00211449 | $6,182,443 | $3,657,434 |
| Oct-01 2024 | $0.00208066 | $0.00200748 | $0.00274089 | $0.00274089 | $4,070,372 | $3,425,639 |
| Sep-30 2024 | $0.00282092 | $0.00251579 | $0.00282092 | $0.00266551 | $4,797,563 | $4,644,408 |
| Sep-29 2024 | $0.00277186 | $0.00269379 | $0.00293473 | $0.0027945 | $8,185,117 | $4,563,639 |
| Sep-28 2024 | $0.00268883 | $0.00212891 | $0.00289461 | $0.00217742 | $7,306,118 | $4,426,928 |
| Sep-27 2024 | $0.00227397 | $0.00169924 | $0.00227397 | $0.00169924 | $4,371,956 | $3,743,907 |
| Sep-26 2024 | $0.00175445 | $0.00162673 | $0.00177242 | $0.00163257 | $3,302,467 | $2,888,562 |
| Sep-25 2024 | $0.00163276 | $0.00163276 | $0.00174388 | $0.00168317 | $2,879,513 | $2,688,214 |
| Sep-24 2024 | $0.00167036 | $0.00164243 | $0.00173759 | $0.00167572 | $2,256,369 | $2,750,107 |
| Sep-23 2024 | $0.00168386 | $0.00161674 | $0.00170253 | $0.00166843 | $4,606,354 | $2,772,337 |
| Sep-22 2024 | $0.00164068 | $0.00161501 | $0.00166756 | $0.00166351 | $1,829,530 | $2,701,253 |
| Sep-21 2024 | $0.0016479 | $0.00164107 | $0.00171531 | $0.00166027 | $1,884,989 | $2,713,136 |
| Sep-20 2024 | $0.0016536 | $0.00161221 | $0.00170156 | $0.0016284 | $1,455,018 | $2,722,513 |
| Sep-19 2024 | $0.00162207 | $0.00161429 | $0.00167325 | $0.00164062 | $1,471,150 | $2,670,612 |