AMBUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 0.006915 | -0.00015 | -2.12% | 0.007057 | 0.0074 | 0.006905 | 5,033,167.00 |
Jun 27 2024 | 0.007065 | 0.000196 | 2.85% | 0.006863 | 0.007202 | 0.006727 | 3,436,583.00 |
Jun 26 2024 | 0.006869 | -0.000136 | -1.94% | 0.00701 | 0.007097 | 0.006748 | 9,698,020.00 |
Jun 25 2024 | 0.007005 | 0.000031 | 0.44% | 0.006947 | 0.007081 | 0.006906 | 3,404,759.00 |
Jun 24 2024 | 0.006974 | 0.000315 | 4.73% | 0.006661 | 0.006978 | 0.006407 | 3,352,032.00 |
Jun 23 2024 | 0.006659 | -0.000169 | -2.48% | 0.006827 | 0.007122 | 0.006634 | 2,264,822.00 |
Jun 22 2024 | 0.006828 | 0.00006 | 0.89% | 0.006781 | 0.006862 | 0.006655 | 2,649,289.00 |
Jun 21 2024 | 0.006768 | 0.000053 | 0.79% | 0.006735 | 0.006933 | 0.006659 | 4,325,668.00 |
Jun 20 2024 | 0.006715 | 0.000061 | 0.92% | 0.006666 | 0.007021 | 0.006633 | 2,538,993.00 |
Jun 19 2024 | 0.006654 | 0.000047 | 0.71% | 0.006616 | 0.006827 | 0.006538 | 2,610,077.00 |
Jun 18 2024 | 0.006607 | -0.000557 | -7.77% | 0.007153 | 0.007188 | 0.006235 | 3,924,596.00 |
Jun 17 2024 | 0.007164 | -0.000823 | -10.30% | 0.007992 | 0.008036 | 0.0071 | 4,896,344.00 |
Jun 16 2024 | 0.007987 | 0.000132 | 1.68% | 0.007849 | 0.008054 | 0.007677 | 1,959,663.00 |
Jun 15 2024 | 0.007855 | 0.000043 | 0.55% | 0.007792 | 0.008008 | 0.007776 | 2,059,194.00 |
Jun 14 2024 | 0.007812 | -0.000279 | -3.45% | 0.008118 | 0.008319 | 0.007597 | 3,428,637.00 |
Jun 13 2024 | 0.008091 | -0.000292 | -3.48% | 0.008415 | 0.008465 | 0.008016 | 3,700,846.00 |
Jun 12 2024 | 0.008383 | 0.00017 | 2.07% | 0.008218 | 0.008779 | 0.008158 | 4,313,971.00 |
Jun 11 2024 | 0.008213 | -0.000322 | -3.77% | 0.008524 | 0.008561 | 0.008095 | 2,633,965.00 |
Jun 10 2024 | 0.008535 | -0.000301 | -3.41% | 0.008825 | 0.008842 | 0.008438 | 3,568,454.00 |
Jun 09 2024 | 0.008836 | 0.000145 | 1.67% | 0.008683 | 0.008853 | 0.008561 | 1,675,861.00 |
Jun 08 2024 | 0.008691 | -0.000527 | -5.72% | 0.009198 | 0.009361 | 0.008577 | 2,360,089.00 |
Jun 07 2024 | 0.009218 | -0.001245 | -11.90% | 0.010463 | 0.010578 | 0.008591 | 3,814,592.00 |
Jun 06 2024 | 0.010463 | -0.000572 | -5.18% | 0.011035 | 0.011364 | 0.01038 | 2,094,983.00 |
Jun 05 2024 | 0.011035 | 0.000122 | 1.12% | 0.010885 | 0.011254 | 0.010546 | 3,135,965.00 |
Jun 04 2024 | 0.010913 | 0.000299 | 2.82% | 0.010563 | 0.011459 | 0.010414 | 7,069,532.00 |
Jun 03 2024 | 0.010614 | 0.000661 | 6.64% | 0.009991 | 0.010675 | 0.009797 | 4,843,070.00 |
Jun 02 2024 | 0.009953 | 0.000115 | 1.17% | 0.009808 | 0.010565 | 0.009808 | 2,772,268.00 |
Jun 01 2024 | 0.009838 | 0.000038 | 0.39% | 0.009757 | 0.010164 | 0.009506 | 2,689,257.00 |
May 31 2024 | 0.0098 | 0.000636 | 6.94% | 0.009133 | 0.010131 | 0.009025 | 2,926,145.00 |
May 30 2024 | 0.009164 | -0.000599 | -6.14% | 0.009745 | 0.010426 | 0.009142 | 4,819,109.00 |
May 29 2024 | 0.009763 | 0.000377 | 4.02% | 0.00937 | 0.010509 | 0.009268 | 5,026,319.00 |
May 28 2024 | 0.009386 | -0.000173 | -1.81% | 0.009565 | 0.009565 | 0.009009 | 1,910,668.00 |
May 27 2024 | 0.009559 | 0.00032 | 3.46% | 0.009226 | 0.009777 | 0.009226 | 1,548,830.00 |
May 26 2024 | 0.009239 | 0.000017 | 0.18% | 0.009216 | 0.009274 | 0.008971 | 1,808,744.00 |
May 25 2024 | 0.009222 | -0.000093 | -1.00% | 0.009378 | 0.009547 | 0.009171 | 1,689,256.00 |
May 24 2024 | 0.009315 | -0.000071 | -0.76% | 0.009377 | 0.009527 | 0.008853 | 2,619,756.00 |
May 23 2024 | 0.009386 | -0.000126 | -1.32% | 0.009518 | 0.009765 | 0.008747 | 3,418,220.00 |
May 22 2024 | 0.009512 | -0.000172 | -1.78% | 0.009688 | 0.009788 | 0.009289 | 2,103,013.00 |
May 21 2024 | 0.009684 | 0.000129 | 1.35% | 0.009602 | 0.010069 | 0.009458 | 2,606,621.00 |
May 20 2024 | 0.009555 | 0.000884 | 10.19% | 0.008665 | 0.009575 | 0.008483 | 2,031,114.00 |
May 19 2024 | 0.008671 | -0.000382 | -4.22% | 0.009071 | 0.009185 | 0.008635 | 2,107,841.00 |
May 18 2024 | 0.009053 | 0.000043 | 0.48% | 0.008996 | 0.009139 | 0.008889 | 2,137,013.00 |
May 17 2024 | 0.00901 | 0.000359 | 4.15% | 0.008662 | 0.009057 | 0.008608 | 1,756,102.00 |
May 16 2024 | 0.008651 | -0.000046 | -0.53% | 0.008707 | 0.008917 | 0.008472 | 2,722,549.00 |
May 15 2024 | 0.008697 | 0.000805 | 10.20% | 0.007924 | 0.008727 | 0.007866 | 2,919,138.00 |
May 14 2024 | 0.007892 | -0.000357 | -4.33% | 0.00826 | 0.008336 | 0.007884 | 1,967,428.00 |
May 13 2024 | 0.008249 | -0.00000800 | -0.10% | 0.008255 | 0.008501 | 0.007787 | 2,008,933.00 |
May 12 2024 | 0.008257 | -0.000145 | -1.73% | 0.008408 | 0.008483 | 0.00821 | 1,977,959.00 |
May 11 2024 | 0.008402 | -0.000081 | -0.95% | 0.008484 | 0.008655 | 0.008395 | 2,021,612.00 |
May 10 2024 | 0.008483 | -0.000458 | -5.12% | 0.00895 | 0.009171 | 0.008393 | 3,664,937.00 |
May 09 2024 | 0.008941 | 0.000265 | 3.05% | 0.008662 | 0.009011 | 0.008461 | 2,448,631.00 |
May 08 2024 | 0.008676 | -0.000189 | -2.13% | 0.008853 | 0.009034 | 0.008549 | 2,015,765.00 |
May 07 2024 | 0.008865 | -0.000023 | -0.26% | 0.008874 | 0.00967 | 0.008707 | 2,594,826.00 |
May 06 2024 | 0.008888 | -0.000576 | -6.09% | 0.009479 | 0.009656 | 0.008818 | 2,467,945.00 |
May 05 2024 | 0.009464 | -0.00000900 | -0.10% | 0.009473 | 0.009878 | 0.009231 | 3,054,776.00 |
May 04 2024 | 0.009473 | 0.00034 | 3.72% | 0.009135 | 0.010186 | 0.009108 | 3,048,043.00 |
May 03 2024 | 0.009133 | 0.000428 | 4.92% | 0.008659 | 0.009227 | 0.008548 | 2,115,490.00 |
May 02 2024 | 0.008705 | 0.000602 | 7.43% | 0.008091 | 0.009394 | 0.007742 | 3,872,586.00 |
May 01 2024 | 0.008103 | 0.000228 | 2.90% | 0.007855 | 0.008134 | 0.007298 | 3,165,263.00 |
Apr 30 2024 | 0.007875 | -0.000544 | -6.46% | 0.008388 | 0.008495 | 0.007558 | 2,874,779.00 |
Apr 29 2024 | 0.008419 | -0.000013 | -0.15% | 0.008469 | 0.008533 | 0.008134 | 2,609,430.00 |
Apr 28 2024 | 0.008432 | -0.000163 | -1.90% | 0.008575 | 0.008895 | 0.008432 | 2,081,276.00 |
Apr 27 2024 | 0.008595 | 0.000057 | 0.67% | 0.00855 | 0.00868 | 0.008139 | 2,195,390.00 |
Apr 26 2024 | 0.008538 | -0.000219 | -2.50% | 0.008744 | 0.008902 | 0.008332 | 3,180,529.00 |
Apr 25 2024 | 0.008757 | -0.000502 | -5.42% | 0.009205 | 0.009298 | 0.00839 | 3,839,273.00 |
Apr 24 2024 | 0.009259 | 0.000136 | 1.49% | 0.009122 | 0.009554 | 0.008779 | 5,052,391.00 |
Apr 23 2024 | 0.009123 | 0.000013 | 0.14% | 0.009114 | 0.009237 | 0.008852 | 2,662,682.00 |
Apr 22 2024 | 0.00911 | 0.000218 | 2.45% | 0.008904 | 0.009246 | 0.008858 | 3,349,818.00 |
Apr 21 2024 | 0.008892 | -0.00021 | -2.31% | 0.009114 | 0.009336 | 0.008651 | 2,740,965.00 |
Apr 20 2024 | 0.009102 | 0.000597 | 7.02% | 0.008496 | 0.009157 | 0.008349 | 3,699,364.00 |
Apr 19 2024 | 0.008505 | 0.000106 | 1.26% | 0.008403 | 0.008775 | 0.007734 | 3,081,385.00 |
Apr 18 2024 | 0.008399 | 0.00012 | 1.45% | 0.008291 | 0.009136 | 0.007978 | 2,875,285.00 |
Apr 17 2024 | 0.008279 | -0.00008 | -0.96% | 0.008291 | 0.008482 | 0.007768 | 2,795,948.00 |
Apr 16 2024 | 0.008359 | 0.000247 | 3.04% | 0.008123 | 0.008405 | 0.007758 | 3,562,169.00 |
Apr 15 2024 | 0.008112 | -0.000714 | -8.09% | 0.008707 | 0.009064 | 0.007772 | 5,059,876.00 |
Apr 14 2024 | 0.008826 | 0.001001 | 12.79% | 0.007753 | 0.008918 | 0.007371 | 7,370,152.00 |
Apr 13 2024 | 0.007825 | -0.002086 | -21.05% | 0.009935 | 0.010332 | 0.006912 | 6,863,875.00 |
Apr 12 2024 | 0.009911 | -0.003002 | -23.25% | 0.012826 | 0.013447 | 0.009266 | 7,111,051.00 |
Apr 11 2024 | 0.012913 | 0.00044 | 3.53% | 0.012481 | 0.013069 | 0.012085 | 3,004,921.00 |
Apr 10 2024 | 0.012473 | -0.000403 | -3.13% | 0.012845 | 0.012969 | 0.012 | 3,099,649.00 |
Apr 09 2024 | 0.012876 | -0.000591 | -4.39% | 0.013475 | 0.014165 | 0.012795 | 3,903,495.00 |
Apr 08 2024 | 0.013467 | 0.000214 | 1.61% | 0.013267 | 0.01383 | 0.013039 | 3,099,764.00 |
Apr 07 2024 | 0.013253 | 0.000773 | 6.19% | 0.012479 | 0.013909 | 0.012422 | 3,832,539.00 |
Apr 06 2024 | 0.01248 | 0.000191 | 1.55% | 0.012233 | 0.012758 | 0.012161 | 1,711,232.00 |
Apr 05 2024 | 0.012289 | -0.000189 | -1.51% | 0.012463 | 0.012574 | 0.011538 | 3,072,629.00 |
Apr 04 2024 | 0.012478 | 0.000687 | 5.83% | 0.011751 | 0.013073 | 0.011429 | 3,380,086.00 |
Apr 03 2024 | 0.011791 | -0.000054 | -0.46% | 0.011816 | 0.012448 | 0.011376 | 2,446,847.00 |
Apr 02 2024 | 0.011845 | -0.001179 | -9.05% | 0.013004 | 0.01305 | 0.011576 | 3,528,120.00 |
Apr 01 2024 | 0.013024 | -0.000944 | -6.76% | 0.013902 | 0.013915 | 0.012528 | 5,486,113.00 |
Mar 31 2024 | 0.013968 | 0.000661 | 4.97% | 0.013388 | 0.01431 | 0.013352 | 4,579,189.00 |
Mar 30 2024 | 0.013307 | -0.000918 | -6.45% | 0.014186 | 0.014441 | 0.01323 | 2,727,288.00 |