LAMBUSD

Lambda (LAMBUSD)

LAMBUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 Nov 2022 0.001284 -0.00003 -2.28% 0.001287 0.001287 0.001284 24,455.00
24 Nov 2022 0.001314 0.00 0.00% 0.001314 0.001314 0.001314 0.00
23 Nov 2022 0.001314 0.000114 9.50% 0.0012 0.001314 0.0012 73,789.00
22 Nov 2022 0.0012 0.00 0.00% 0.001748 0.001748 0.0012 0.00
21 Nov 2022 0.0012 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
20 Nov 2022 0.0012 0.000052 4.53% 0.001148 0.0012 0.001148 14,000.00
19 Nov 2022 0.001148 0.00 0.00% 0.001148 0.001148 0.001148 0.00
18 Nov 2022 0.001148 0.00 0.00% 0.001148 0.001148 0.001148 0.00
17 Nov 2022 0.001148 0.00 0.00% 0.001148 0.001148 0.001148 0.00
16 Nov 2022 0.001148 0.00 0.00% 0.001148 0.001148 0.001148 0.00
15 Nov 2022 0.001148 0.00 0.00% 0.001148 0.001148 0.001148 0.00
14 Nov 2022 0.001148 -0.000256 -18.23% 0.001404 0.001404 0.001148 18,000.00
13 Nov 2022 0.001404 0.000257 22.41% 0.001147 0.001404 0.001147 71,047.00
12 Nov 2022 0.001147 0.00 0.00% 0.001147 0.001147 0.001147 0.00
11 Nov 2022 0.001147 -0.000107 -8.53% 0.001254 0.001433 0.001052 551,693.00
10 Nov 2022 0.001254 0.0001 8.67% 0.001154 0.001254 0.0011 177,640.00
09 Nov 2022 0.001154 -0.000226 -16.38% 0.00138 0.00138 0.000822 1,164,483.00
08 Nov 2022 0.00138 -0.000365 -20.92% 0.001745 0.001745 0.001287 265,094.00
07 Nov 2022 0.001745 -0.000044 -2.46% 0.001789 0.001789 0.001544 1,515,363.00
06 Nov 2022 0.001789 0.00 0.00% 0.001789 0.001789 0.001789 5,634.00
05 Nov 2022 0.001789 0.000023 1.30% 0.001766 0.001791 0.001766 24,361.00
04 Nov 2022 0.001766 0.000018 1.03% 0.001748 0.001792 0.00159 353,370.00
03 Nov 2022 0.001748 0.000183 11.69% 0.001565 0.001748 0.001565 27,022.00
02 Nov 2022 0.001565 -0.000085 -5.15% 0.00165 0.001725 0.001565 48,141.00
01 Nov 2022 0.00165 0.00 0.00% 0.00165 0.00165 0.00165 45,949.00
31 Oct 2022 0.00165 -0.00008 -4.62% 0.00173 0.00173 0.00165 74,240.00
30 Oct 2022 0.00173 -0.00000200 -0.12% 0.001732 0.00175 0.001581 109,478.00
29 Oct 2022 0.001732 0.000147 9.27% 0.001585 0.001732 0.001585 28,337.00
28 Oct 2022 0.001585 0.000019 1.21% 0.001566 0.001585 0.001566 5,000.00
27 Oct 2022 0.001566 -0.000179 -10.26% 0.001745 0.001745 0.001566 29,850.00
26 Oct 2022 0.001745 0.000016 0.93% 0.001729 0.001745 0.001635 29,850.00
25 Oct 2022 0.001729 0.000159 10.13% 0.00157 0.00173 0.00157 21,890.00
24 Oct 2022 0.00157 0.00002 1.29% 0.00155 0.00157 0.00148 81,381.00
23 Oct 2022 0.00155 0.00005 3.33% 0.0015 0.00155 0.001451 79,437.00
22 Oct 2022 0.0015 0.00 0.00% 0.0015 0.00155 0.0015 35,035.00
21 Oct 2022 0.0015 -0.00024 -13.79% 0.00174 0.00174 0.0015 599,128.00
20 Oct 2022 0.00174 0.00021 13.73% 0.00153 0.00174 0.00153 22,319.00
19 Oct 2022 0.00153 -0.000237 -13.41% 0.001767 0.001767 0.00153 50,731.00
18 Oct 2022 0.001767 0.000028 1.61% 0.001739 0.001767 0.00162 45,164.00
17 Oct 2022 0.001739 0.000011 0.64% 0.001728 0.001739 0.001728 71,366.00
16 Oct 2022 0.001728 0.00 0.00% 0.001728 0.001728 0.001728 0.00
15 Oct 2022 0.001728 -0.00000300 -0.17% 0.001731 0.001731 0.001709 76,322.00
14 Oct 2022 0.001731 0.000227 15.09% 0.001504 0.001736 0.001504 52,737.00
13 Oct 2022 0.001504 -0.000116 -7.16% 0.00162 0.00175 0.001504 202,079.00
12 Oct 2022 0.00162 0.00 0.00% 0.00162 0.00162 0.00162 91,349.00
11 Oct 2022 0.00162 -0.000225 -12.20% 0.001845 0.001845 0.00162 233,789.00
10 Oct 2022 0.001845 0.000095 5.43% 0.0018 0.001845 0.0018 82,290.00
09 Oct 2022 0.00175 0.000114 6.97% 0.001636 0.00175 0.001636 4,979.00
08 Oct 2022 0.001636 0.00000600 0.37% 0.00163 0.00168 0.00163 49,856.00
07 Oct 2022 0.00163 -0.00012 -6.86% 0.00175 0.00175 0.00163 5,647.00
06 Oct 2022 0.00175 0.00 0.00% 0.00175 0.00175 0.00175 0.00
05 Oct 2022 0.00175 0.00 0.00% 0.00175 0.00175 0.00175 0.00
04 Oct 2022 0.00175 0.00 0.00% 0.00175 0.00175 0.001663 21,823.00
03 Oct 2022 0.00175 -0.00005 -2.78% 0.0018 0.0018 0.00163 20,290.00
02 Oct 2022 0.0018 0.000168 10.29% 0.001632 0.0018 0.001632 38,005.00
01 Oct 2022 0.001632 -0.000118 -6.74% 0.00175 0.00175 0.001632 38,295.00
30 Sep 2022 0.00175 0.000138 8.56% 0.001612 0.00175 0.001612 5,697.00
29 Sep 2022 0.001612 -0.000073 -4.33% 0.001685 0.001855 0.001612 205,326.00
28 Sep 2022 0.001685 -0.000184 -9.84% 0.001869 0.001869 0.001684 82,481.00
27 Sep 2022 0.001869 0.000209 12.59% 0.00166 0.001869 0.00166 281,687.00
26 Sep 2022 0.00166 0.00001 0.61% 0.00165 0.00166 0.0016 160,865.00
25 Sep 2022 0.00165 0.00007 4.43% 0.00158 0.001795 0.00158 855,052.00
24 Sep 2022 0.00158 0.000056 3.67% 0.001524 0.0016 0.001524 254,700.00
23 Sep 2022 0.001524 -0.000076 -4.75% 0.0016 0.0016 0.001524 8,962.00
22 Sep 2022 0.0016 0.00 0.00% 0.0016 0.0016 0.001518 147,850.00
21 Sep 2022 0.0016 -0.00015 -8.57% 0.00175 0.00175 0.001519 191,366.00
20 Sep 2022 0.00175 0.000129 7.96% 0.001621 0.00175 0.001621 59,622.00
19 Sep 2022 0.001621 0.00000100 0.06% 0.00162 0.001621 0.00162 17,402,010.00
18 Sep 2022 0.00162 -0.0001 -5.81% 0.00172 0.00172 0.001615 96,183.00
17 Sep 2022 0.00172 -0.00001 -0.58% 0.00173 0.00173 0.00161 32,992.00
16 Sep 2022 0.00173 0.000027 1.59% 0.001703 0.001731 0.001703 31,594.00
15 Sep 2022 0.001703 -0.000025 -1.45% 0.001728 0.001757 0.00162 25,042.00
14 Sep 2022 0.001728 0.000021 1.23% 0.001707 0.001728 0.001505 70,677.00
13 Sep 2022 0.001707 0.000097 6.02% 0.00161 0.001874 0.00161 545,735.00
12 Sep 2022 0.00161 -0.00004 -2.42% 0.00165 0.00174 0.00161 17,717,633.00
11 Sep 2022 0.00165 -0.00004 -2.37% 0.001666 0.0017 0.0016 180,071.00
10 Sep 2022 0.00169 -0.00001 -0.59% 0.0017 0.00175 0.00123 1,841,709.00
09 Sep 2022 0.0017 0.00 0.00% 0.0017 0.001757 0.00154 266,187.00
08 Sep 2022 0.0017 0.000121 7.66% 0.001579 0.001748 0.001437 86,226.00
07 Sep 2022 0.001579 0.000029 1.87% 0.00155 0.00174 0.00152 124,364.00
06 Sep 2022 0.00155 -0.00018 -10.40% 0.00173 0.00173 0.00145 137,305.00
05 Sep 2022 0.00173 0.00 0.00% 0.00173 0.00173 0.00173 17,392,010.00
04 Sep 2022 0.00173 -0.000015 -0.86% 0.001745 0.001745 0.00173 40,000.00
03 Sep 2022 0.001745 0.00 0.00% 0.001745 0.001745 0.001745 0.00
02 Sep 2022 0.001745 0.000189 12.15% 0.001556 0.001745 0.001551 30,833.00
01 Sep 2022 0.001556 -0.000249 -13.80% 0.001805 0.001805 0.00155 202,382.00
31 Ago 2022 0.001805 0.000144 8.67% 0.001661 0.001937 0.001606 1,000,194.00
30 Ago 2022 0.001661 0.000169 11.33% 0.001492 0.001661 0.001492 54,809.00
29 Ago 2022 0.001492 0.000053 3.68% 0.001439 0.001492 0.001218 17,448,596.00
28 Ago 2022 0.001439 -0.000098 -6.38% 0.001537 0.0016 0.001438 312,170.00
27 Ago 2022 0.001537 0.00 0.00% 0.001537 0.001537 0.001537 0.00
Su Consulta Reciente
COIN
LAMBUSD
Lambda
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

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

P: V: D:20221126 12:06:01