Market Cap:

Lamden Lamden (TAU)

0.047192 USD (-1.66%)
0.00000706 BTC (-0.90%)
0.00019638 ETH (-6.68%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
6,711,375 USD
1,005 BTC
27,929 ETH
Volume (24h)
11,767 USD
1.76 BTC
48.97 ETH
Circulating Supply
142,215,728 TAU
Total Supply
288,090,567 TAU

Historical data for Lamden

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 0.047163 0.051057 0.045079 0.047736 13,335 6,707,247
Sep 20, 2018 0.043800 0.047445 0.040662 0.047165 4,940 6,228,990
Sep 19, 2018 0.042830 0.045351 0.040455 0.043254 6,881 6,091,121
Sep 18, 2018 0.044264 0.044913 0.041513 0.041839 13,326 6,295,020
Sep 17, 2018 0.045678 0.054404 0.041326 0.043395 18,985 6,496,175
Sep 16, 2018 0.049136 0.054278 0.044376 0.052667 3,179 6,987,869
Sep 15, 2018 0.045660 0.050177 0.045206 0.049215 8,569 6,493,627
Sep 14, 2018 0.045885 0.049620 0.041766 0.045521 13,500 6,525,579
Sep 13, 2018 0.042631 0.048866 0.041920 0.046053 14,702 6,062,814
Sep 12, 2018 0.042913 0.044285 0.038192 0.042586 11,743 6,102,923
Sep 11, 2018 0.043349 0.044757 0.039825 0.042910 19,863 6,164,902
Sep 10, 2018 0.037488 0.043487 0.034041 0.043291 14,823 5,331,435
Sep 09, 2018 0.039024 0.040627 0.033736 0.037493 12,698 5,549,852
Sep 08, 2018 0.042155 0.045043 0.038522 0.039328 7,422 5,995,152
Sep 07, 2018 0.041182 0.043832 0.038453 0.042274 15,211 5,856,800
Sep 06, 2018 0.041600 0.043069 0.038481 0.041153 26,022 5,916,141
Sep 05, 2018 0.052092 0.053750 0.041057 0.041057 15,847 7,408,376
Sep 04, 2018 0.049505 0.055348 0.049464 0.051090 27,746 7,040,350
Sep 03, 2018 0.048581 0.056496 0.048192 0.049148 34,791 6,908,980
Sep 02, 2018 0.058298 0.058341 0.032296 0.048741 53,032 8,290,834
Sep 01, 2018 0.048277 0.076304 0.044016 0.058286 33,912 6,865,769
Aug 31, 2018 0.051906 0.052382 0.047091 0.048276 11,308 7,381,817
Aug 30, 2018 0.057520 0.057899 0.049989 0.051883 6,576 8,180,229
Aug 29, 2018 0.054770 0.063201 0.052813 0.057485 14,938 7,789,186
Aug 28, 2018 0.051691 0.055039 0.049157 0.054870 32,121 7,351,324
Aug 27, 2018 0.045750 0.051973 0.045508 0.050836 51,145 6,506,445
Aug 26, 2018 0.041602 0.047449 0.040413 0.046911 37,889 5,916,408
Aug 25, 2018 0.044640 0.044823 0.038579 0.041907 27,111 6,348,583
Aug 24, 2018 0.041603 0.044678 0.040409 0.044455 17,767 5,916,629
Aug 23, 2018 0.041720 0.042771 0.036397 0.041541 35,603 5,933,251
* Earliest data in range (UTC time)
** Latest data in range (UTC time)