ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Regístrate

¿Ya eres miembro? Iniciar sesión

Los Principales Corredores en Línea

Más Corredores en Línea

Datos
Noticias
Herramientas
Mercados
Descubrir

Hot Features

Follow Feed

Conéctese con traders e inversores en nuestra comunidad Follow Feed.

Flujo de Opciones

Explora datos de opciones completos y utiliza filtros avanzados con Options Flow.

Monitor

Organiza y monitorea tu lista de seguimiento de acciones y activos con Monitor.
Iniciar Sesión Premium IconPremium Help Menu
S&P 500
5,187.70
0.13%
Dow Jones
38,884.26
0.08%
US Dollar vs MXN
16.92165
0.09%
Brent Oil
82.07
-0.96%
Bitcoin
62,163.61
-0.27%
Registration Strip Icon for default Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. Lambda (Criptodivisas:LAMBGBP)

  6. Lambda (Criptodivisas:LAMBGBP) Histórico

LAMBGBP Lambda

0.004978
-0.00000947 (-0.19%)
22:23:19 - Datos en tiempo real

LAMBGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
07 May 2024 0.005001 -0.000532 -9.62% 0.00554 0.005631 0.004985 97,505.00
06 May 2024 0.005533 -0.000085 -1.51% 0.006545 0.006583 0.005004 97,771.00
05 May 2024 0.005618 0.000529 10.39% 0.004591 0.005629 0.004519 232,568.00
04 May 2024 0.005089 0.00057 12.61% 0.004512 0.00513 0.004494 8,966.00
03 May 2024 0.004519 0.000273 6.42% 0.004244 0.004929 0.004223 212,145.00
02 May 2024 0.004246 0.000518 13.88% 0.004193 0.004268 0.003648 41,037.00
01 May 2024 0.003729 -0.000639 -14.63% 0.012622 0.012648 0.003626 34,739.00
30 Abr 2024 0.004367 -0.000207 -4.53% 0.004575 0.004637 0.003888 91,409.00
29 Abr 2024 0.004574 0.000043 0.95% 0.006545 0.006583 0.00445 118,366.00
28 Abr 2024 0.004531 -0.00000400 -0.09% 0.00503 0.005106 0.004523 25,047.00
27 Abr 2024 0.004535 -0.000059 -1.28% 0.005105 0.005115 0.004505 405,714.00
26 Abr 2024 0.004595 -0.00056 -10.86% 0.005156 0.005162 0.004567 2,516,299.00
25 Abr 2024 0.005154 -0.00000400 -0.08% 0.005161 0.005214 0.005039 4,898.00
24 Abr 2024 0.005158 -0.000174 -3.26% 0.005349 0.005384 0.004694 440,115.00
23 Abr 2024 0.005332 -0.000085 -1.57% 0.005409 0.005934 0.005315 417,556.00
22 Abr 2024 0.005417 -0.000359 -6.22% 0.006545 0.006583 0.00535 718,868.00
21 Abr 2024 0.005776 0.001049 22.20% 0.004727 0.005788 0.004712 47,773.00
20 Abr 2024 0.004727 0.000064 1.37% 0.004651 0.004766 0.0041 18,463.00
19 Abr 2024 0.004663 0.000065 1.41% 0.004585 0.004734 0.004352 4,657.00
18 Abr 2024 0.004598 0.000163 3.68% 0.005429 0.005429 0.00439 21,560.00
17 Abr 2024 0.004435 -0.000692 -13.50% 0.005642 0.005681 0.004329 375,616.00
16 Abr 2024 0.005127 0.000033 0.65% 0.005603 0.005632 0.004475 737,771.00
15 Abr 2024 0.005095 -0.000724 -12.44% 0.006545 0.006583 0.005032 104,028.00
14 Abr 2024 0.005819 0.0016 37.93% 0.005767 0.005842 0.004607 3,040,814.00
13 Abr 2024 0.004219 -0.000657 -13.47% 0.00596 0.00596 0.004014 2,217,182.00
12 Abr 2024 0.004877 -0.001263 -20.57% 0.006152 0.006256 0.004783 52,666.00
11 Abr 2024 0.00614 -0.000045 -0.73% 0.014609 0.014609 0.006108 1,811,815.00
10 Abr 2024 0.006185 -0.00036 -5.50% 0.006545 0.006583 0.005907 1,155,271.00
09 Abr 2024 0.006545 -0.000234 -3.45% 0.006772 0.007308 0.006472 1,144,605.00
08 Abr 2024 0.006779 -0.000333 -4.68% 0.00093 0.006905 0.000929 2,538,446.00
07 Abr 2024 0.007112 0.000052 0.74% 0.007052 0.007182 0.006508 237,668.00
06 Abr 2024 0.00706 0.000626 9.74% 0.006416 0.007133 0.006394 379,519.00
05 Abr 2024 0.006434 -0.000601 -8.54% 0.007035 0.007062 0.0063 479,709.00
04 Abr 2024 0.007035 0.000761 12.14% 0.006268 0.007593 0.006268 740,322.00
03 Abr 2024 0.006274 0.000023 0.37% 0.00625 0.006362 0.006174 15,106.00
02 Abr 2024 0.006251 0.000133 2.17% 0.008877 0.008877 0.006237 351,224.00
01 Abr 2024 0.006118 -0.000602 -8.96% 0.00093 0.006669 0.000929 92,679.00
31 Mar 2024 0.00672 -0.000435 -6.08% 0.008813 0.008856 0.006622 1,244,929.00
30 Mar 2024 0.007155 -0.000591 -7.63% 0.008851 0.008897 0.007149 8,822.00
29 Mar 2024 0.007746 0.000456 6.26% 0.008961 0.008973 0.007173 1,520,367.00
28 Mar 2024 0.00729 -0.000936 -11.38% 0.008812 0.008846 0.007121 208,894.00
27 Mar 2024 0.008226 -0.000592 -6.71% 0.0088 0.008879 0.008111 1,283,154.00
26 Mar 2024 0.008818 0.000032 0.36% 0.008237 0.00896 0.008224 11,873.00
25 Mar 2024 0.008786 0.000777 9.70% 0.00093 0.00895 0.000929 1,260,533.00
24 Mar 2024 0.008009 0.000348 4.54% 0.007657 0.008038 0.007614 16,507.00
23 Mar 2024 0.007661 0.000098 1.30% 0.008094 0.008674 0.007658 380,415.00
22 Mar 2024 0.007563 -0.000703 -8.50% 0.008282 0.00841 0.007462 2,735,869.00
21 Mar 2024 0.008266 -0.000226 -2.66% 0.008484 0.008532 0.008228 117,637.00
20 Mar 2024 0.008492 0.001188 16.26% 0.006833 0.008511 0.006788 21,030.00
19 Mar 2024 0.007304 -0.000669 -8.39% 0.013814 0.01388 0.006459 81,319.00
18 Mar 2024 0.007973 -0.001655 -17.19% 0.00093 0.009548 0.000929 119,497.00
17 Mar 2024 0.009628 0.003994 70.90% 0.005688 0.010168 0.005596 186,243.00
16 Mar 2024 0.005633 -0.001479 -20.79% 0.007083 0.007139 0.00519 89,304.00
15 Mar 2024 0.007113 -0.000755 -9.60% 0.00093 0.007735 0.000929 134,497.00
14 Mar 2024 0.007868 -0.001246 -13.67% 0.009117 0.009135 0.00757 291,680.00
13 Mar 2024 0.009114 0.000223 2.51% 0.00889 0.009711 0.008871 459,465.00
12 Mar 2024 0.008891 -0.001664 -15.77% 0.010584 0.010658 0.008828 486,832.00
11 Mar 2024 0.010555 0.001496 16.52% 0.00093 0.011352 0.000929 216,371.00
10 Mar 2024 0.009058 0.0048 112.70% 0.007453 0.010228 0.007453 1,561,978.00
09 Mar 2024 0.004259 0.00000700 0.16% 0.004246 0.004273 0.004233 0.00
08 Mar 2024 0.004251 0.000065 1.55% 0.004181 0.00432 0.004132 6,254.00
07 Mar 2024 0.004186 0.000041 0.99% 0.004155 0.004733 0.004126 606,524.00
06 Mar 2024 0.004145 0.000092 2.27% 0.004013 0.004748 0.003466 1,887,289.00
05 Mar 2024 0.004053 -0.000751 -15.63% 0.004306 0.004328 0.003532 445,426.00
04 Mar 2024 0.004804 0.000329 7.35% 0.00093 0.005777 0.000929 1,942,624.00
03 Mar 2024 0.004475 0.001535 52.24% 0.012717 0.012717 0.002917 6,682,717.00
02 Mar 2024 0.002939 -0.000023 -0.78% 0.002959 0.002959 0.002919 134,052.00
01 Mar 2024 0.002962 0.000043 1.47% 0.002907 0.002993 0.002888 2,415,910.00
29 Feb 2024 0.002919 0.000015 0.52% 0.002891 0.00299 0.002792 3,451,323.00
28 Feb 2024 0.002904 0.000218 8.13% 0.00269 0.003414 0.002677 2,545,442.00
27 Feb 2024 0.002685 -0.000736 -21.51% 0.003428 0.003429 0.002665 1,950,162.00
26 Feb 2024 0.003421 0.000154 4.71% 0.00093 0.00345 0.000929 2,565,832.00
25 Feb 2024 0.003268 0.00000700 0.21% 0.00285 0.00328 0.002845 4,673.00
24 Feb 2024 0.00326 0.000049 1.53% 0.002802 0.004034 0.002802 68,576.00
23 Feb 2024 0.003211 0.000376 13.27% 0.002843 0.003231 0.002409 263,764.00
22 Feb 2024 0.002835 0.000782 38.08% 0.00164 0.002859 0.001635 1,173,120.00
21 Feb 2024 0.002053 -0.000428 -17.25% 0.002486 0.002488 0.002008 253,807.00
20 Feb 2024 0.002481 0.000014 0.57% 0.001646 0.002494 0.001646 37,610.00
19 Feb 2024 0.002467 0.000814 49.23% 0.00093 0.002482 0.000929 186,262.00
18 Feb 2024 0.001653 0.00001 0.61% 0.001641 0.001661 0.001629 2,597,459.00
17 Feb 2024 0.001643 -0.00001 -0.60% 0.001651 0.001653 0.001608 1,102,429.00
16 Feb 2024 0.001653 0.00001 0.61% 0.001648 0.001665 0.001233 1,652,089.00
15 Feb 2024 0.001643 0.000411 33.34% 0.001233 0.001663 0.001232 793,534.00
14 Feb 2024 0.001232 0.000049 4.14% 0.001183 0.001632 0.001176 357,597.00
13 Feb 2024 0.001183 0.00000100 0.08% 0.001182 0.001191 0.001154 18,645.00
12 Feb 2024 0.001182 0.000048 4.23% 0.00093 0.001353 0.000929 1,471,360.00
11 Feb 2024 0.001134 0.00000900 0.80% 0.001126 0.001146 0.001121 2,030,501.00
10 Feb 2024 0.001125 0.000022 1.99% 0.009581 0.009612 0.001098 1,324,882.00
09 Feb 2024 0.001103 -0.000333 -23.19% 0.001437 0.00151 0.001103 4,126,218.00
08 Feb 2024 0.001436 0.000735 104.97% 0.000702 0.001443 0.000702 441,406.00

Su Consulta Reciente

COIN
LAMBGBP
Lambda
Delayed Upgrade Clock
ADVFN Logo

México
Empresa
Negocios
Popular
Obtener la aplicación

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

© 2024 ADVFN PLC - Todos los derechos reservados