AMBI.WS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.19 | -0.0009 | -0.47% | 0.1606 | 0.21 | 0.0813 | 1,900 |
May 23 2024 | 0.190901 | 0.00 | 0.00% | 0.190901 | 0.190901 | 0.190901 | 0 |
May 22 2024 | 0.190901 | -0.0022 | -1.14% | 0.195 | 0.21 | 0.190901 | 35,163 |
May 21 2024 | 0.1931 | -0.0569 | -22.76% | 0.2376 | 0.2376 | 0.1931 | 2,248 |
May 20 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 0 |
May 17 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 0 |
May 16 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 0 |
May 15 2024 | 0.25 | -0.1075 | -30.07% | 0.2503 | 0.257 | 0.25 | 1,230 |
May 14 2024 | 0.3575 | 0.00 | 0.00% | 0.3575 | 0.3575 | 0.3575 | 0 |
May 13 2024 | 0.3575 | 0.00 | 0.00% | 0.3575 | 0.3575 | 0.3575 | 0 |
May 10 2024 | 0.3575 | 0.00 | 0.00% | 0.3575 | 0.3575 | 0.3575 | 0 |
May 09 2024 | 0.3575 | 0.00 | 0.00% | 0.3575 | 0.3575 | 0.3575 | 0 |
May 08 2024 | 0.3575 | 0.00 | 0.00% | 0.3575 | 0.3575 | 0.3575 | 0 |
May 07 2024 | 0.3575 | 0.00 | 0.00% | 0.3575 | 0.3575 | 0.3575 | 0 |
May 06 2024 | 0.3575 | 0.00 | 0.00% | 0.3575 | 0.3575 | 0.3575 | 0 |
May 03 2024 | 0.3575 | 0.0026 | 0.73% | 0.35 | 0.3575 | 0.3159 | 804 |
May 02 2024 | 0.3549 | 0.0749 | 26.75% | 0.20 | 0.3549 | 0.20 | 2,425 |
May 01 2024 | 0.28 | 0.00 | 0.00% | 0.232 | 0.28 | 0.232 | 18 |
Apr 30 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0 |
Apr 29 2024 | 0.28 | 0.0001 | 0.04% | 0.21 | 0.28 | 0.2001 | 23,980 |
Apr 26 2024 | 0.2799 | 0.00 | 0.00% | 0.2799 | 0.2799 | 0.2799 | 0 |
Apr 25 2024 | 0.2799 | -0.0101 | -3.48% | 0.29 | 0.29 | 0.2799 | 509 |
Apr 24 2024 | 0.29 | -0.01 | -3.33% | 0.2871 | 0.29 | 0.2871 | 460 |
Apr 23 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
Apr 22 2024 | 0.30 | -0.02 | -6.25% | 0.30 | 0.30 | 0.30 | 765 |
Apr 19 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.32 | 0 |
Apr 18 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.32 | 0 |
Apr 17 2024 | 0.32 | -0.03 | -8.57% | 0.39 | 0.39 | 0.28 | 7,382 |
Apr 16 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
Apr 15 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
Apr 12 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
Apr 11 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
Apr 10 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
Apr 09 2024 | 0.35 | 0.0001 | 0.03% | 0.35 | 0.35 | 0.307 | 5,281 |
Apr 08 2024 | 0.3499 | -0.0001 | -0.03% | 0.3465 | 0.3499 | 0.3465 | 600 |
Apr 05 2024 | 0.35 | 0.00 | 0.00% | 0.39 | 0.39 | 0.13 | 15,357 |
Apr 04 2024 | 0.35 | -0.03 | -7.89% | 0.37 | 0.37 | 0.35 | 1,085 |
Apr 03 2024 | 0.38 | -0.0139 | -3.53% | 0.3035 | 0.3849 | 0.30 | 5,258 |
Apr 02 2024 | 0.3939 | 0.00 | 0.00% | 0.3939 | 0.3939 | 0.3939 | 0 |
Apr 01 2024 | 0.3939 | 0.00 | 0.00% | 0.3939 | 0.3939 | 0.3939 | 50 |
Mar 28 2024 | 0.3939 | 0.00 | 0.00% | 0.3939 | 0.3939 | 0.3939 | 0 |
Mar 27 2024 | 0.3939 | 0.1289 | 48.64% | 0.28 | 0.3939 | 0.28 | 25,401 |
Mar 26 2024 | 0.265 | 0.0025 | 0.95% | 0.2828 | 0.3916 | 0.2575 | 73,080 |
Mar 25 2024 | 0.2625 | -0.0175 | -6.25% | 0.394 | 0.394 | 0.0523 | 44,737 |
Mar 22 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0 |
Mar 21 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0 |
Mar 20 2024 | 0.28 | 0.00 | 0.00% | 0.384 | 0.384 | 0.28 | 1 |
Mar 19 2024 | 0.28 | -0.02 | -6.67% | 0.30 | 0.398 | 0.28 | 36,332 |
Mar 18 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
Mar 15 2024 | 0.30 | -0.005 | -1.64% | 0.30 | 0.30 | 0.30 | 10,000 |
Mar 14 2024 | 0.305 | -0.0949 | -23.73% | 0.344 | 0.3959 | 0.305 | 12,001 |
Mar 13 2024 | 0.3999 | 0.00 | 0.00% | 0.3999 | 0.3999 | 0.3999 | 0 |
Mar 12 2024 | 0.3999 | 0.00 | 0.00% | 0.3999 | 0.3999 | 0.3999 | 0 |
Mar 11 2024 | 0.3999 | 0.00 | 0.00% | 0.3999 | 0.3999 | 0.3999 | 0 |
Mar 08 2024 | 0.3999 | 0.00 | 0.00% | 0.3999 | 0.3999 | 0.3999 | 0 |
Mar 07 2024 | 0.3999 | 0.00 | 0.00% | 0.3999 | 0.3999 | 0.3999 | 0 |
Mar 06 2024 | 0.3999 | 0.00 | 0.00% | 0.3999 | 0.3999 | 0.3999 | 0 |
Mar 05 2024 | 0.3999 | 0.001 | 0.25% | 0.36 | 0.40 | 0.36 | 1,266 |
Mar 04 2024 | 0.3989 | -0.001 | -0.25% | 0.354 | 0.399 | 0.35 | 4,139 |
Mar 01 2024 | 0.399899 | 0.00 | 0.00% | 0.399899 | 0.399899 | 0.399899 | 0 |
Feb 29 2024 | 0.399899 | 0.00 | 0.00% | 0.399899 | 0.399899 | 0.399899 | 0 |
Feb 28 2024 | 0.399899 | 0.0299 | 8.08% | 0.3676 | 0.399899 | 0.35 | 2,121 |