Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AMBETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.00000292 | -0.00000002 | -0.68% | 0.00000294 | 0.00000295 | 0.00000287 | 24,099.00 |
| May 16 2024 | 0.00000294 | 0.00000009 | 3.16% | 0.00000285 | 0.00000296 | 0.00000285 | 56,423.00 |
| May 15 2024 | 0.00000285 | 0.00000012 | 4.40% | 0.00000272 | 0.00000287 | 0.00000272 | 59,504.00 |
| May 14 2024 | 0.00000273 | -0.00000005 | -1.80% | 0.00000278 | 0.00000285 | 0.00000273 | 132,666.00 |
| May 13 2024 | 0.00000278 | -0.00000004 | -1.42% | 0.00000276 | 0.00000284 | 0.00000270 | 73,248.00 |
| May 12 2024 | 0.00000282 | -0.00000009 | -3.09% | 0.00000291 | 0.00000291 | 0.00000282 | 29,741.00 |
| May 11 2024 | 0.00000291 | 0.00000002 | 0.69% | 0.00000289 | 0.00000295 | 0.00000288 | 27,160.00 |
| May 10 2024 | 0.00000289 | -0.00000005 | -1.70% | 0.00000294 | 0.00000300 | 0.00000289 | 75,804.00 |
| May 09 2024 | 0.00000294 | 0.00000003 | 1.03% | 0.00000291 | 0.00000297 | 0.00000286 | 42,168.00 |
| May 08 2024 | 0.00000291 | -0.00000004 | -1.36% | 0.00000295 | 0.00000298 | 0.00000285 | 99,798.00 |
| May 07 2024 | 0.00000295 | 0.00000004 | 1.37% | 0.00000291 | 0.00000312 | 0.00000284 | 231,428.00 |
| May 06 2024 | 0.00000291 | -0.00000008 | -2.68% | 0.00000302 | 0.00000304 | 0.00000288 | 79,053.00 |
| May 05 2024 | 0.00000299 | -0.00000004 | -1.32% | 0.00000301 | 0.00000318 | 0.00000294 | 178,843.00 |
| May 04 2024 | 0.00000303 | 0.00000013 | 4.48% | 0.00000290 | 0.00000325 | 0.00000290 | 337,530.00 |
| May 03 2024 | 0.00000290 | -0.00000002 | -0.68% | 0.00000292 | 0.00000296 | 0.00000284 | 154,525.00 |
| May 02 2024 | 0.00000292 | 0.00000022 | 8.15% | 0.00000270 | 0.00000311 | 0.00000266 | 329,513.00 |
| May 01 2024 | 0.00000270 | 0.00000010 | 3.85% | 0.00000260 | 0.00000272 | 0.00000255 | 64,819.00 |
| Apr 30 2024 | 0.00000260 | -0.00000001 | -0.38% | 0.00000261 | 0.00000265 | 0.00000251 | 59,150.00 |
| Apr 29 2024 | 0.00000261 | 0.00000003 | 1.16% | 0.00000263 | 0.00000263 | 0.00000255 | 74,453.00 |
| Apr 28 2024 | 0.00000258 | -0.00000004 | -1.53% | 0.00000262 | 0.00000272 | 0.00000258 | 74,367.00 |
| Apr 27 2024 | 0.00000262 | -0.00000010 | -3.68% | 0.00000272 | 0.00000275 | 0.00000261 | 196,196.00 |
| Apr 26 2024 | 0.00000272 | -0.00000008 | -2.86% | 0.00000280 | 0.00000285 | 0.00000268 | 346,223.00 |
| Apr 25 2024 | 0.00000280 | -0.00000013 | -4.44% | 0.00000293 | 0.00000295 | 0.00000268 | 211,245.00 |
| Apr 24 2024 | 0.00000293 | 0.00000008 | 2.81% | 0.00000285 | 0.00000300 | 0.00000276 | 372,589.00 |
| Apr 23 2024 | 0.00000285 | -0.00000001 | -0.35% | 0.00000285 | 0.00000288 | 0.00000279 | 61,216.00 |
| Apr 22 2024 | 0.00000286 | 0.00000003 | 1.06% | 0.00000284 | 0.00000287 | 0.00000279 | 152,602.00 |
| Apr 21 2024 | 0.00000283 | -0.00000003 | -1.05% | 0.00000286 | 0.00000292 | 0.00000276 | 165,269.00 |
| Apr 20 2024 | 0.00000286 | 0.00000010 | 3.62% | 0.00000276 | 0.00000289 | 0.00000274 | 150,179.00 |
| Apr 19 2024 | 0.00000276 | 0.00000003 | 1.10% | 0.00000273 | 0.00000285 | 0.00000268 | 225,464.00 |
| Apr 18 2024 | 0.00000273 | -0.00000005 | -1.80% | 0.00000278 | 0.00000297 | 0.00000268 | 187,484.00 |
| Apr 17 2024 | 0.00000278 | 0.00000012 | 4.51% | 0.00000266 | 0.00000280 | 0.00000262 | 193,696.00 |
| Apr 16 2024 | 0.00000266 | 0.00000003 | 1.14% | 0.00000263 | 0.00000273 | 0.00000257 | 176,445.00 |
| Apr 15 2024 | 0.00000263 | -0.00000017 | -6.07% | 0.00000277 | 0.00000279 | 0.00000255 | 464,322.00 |
| Apr 14 2024 | 0.00000280 | 0.00000022 | 8.53% | 0.00000258 | 0.00000285 | 0.00000246 | 645,842.00 |
| Apr 13 2024 | 0.00000258 | -0.00000052 | -16.77% | 0.00000310 | 0.00000314 | 0.00000239 | 1,046,829.00 |
| Apr 12 2024 | 0.00000310 | -0.00000057 | -15.53% | 0.00000365 | 0.00000380 | 0.00000289 | 505,602.00 |
| Apr 11 2024 | 0.00000367 | 0.00000013 | 3.67% | 0.00000354 | 0.00000370 | 0.00000347 | 109,057.00 |
| Apr 10 2024 | 0.00000354 | -0.00000013 | -3.54% | 0.00000367 | 0.00000369 | 0.00000351 | 133,878.00 |
| Apr 09 2024 | 0.00000367 | 0.00000002 | 0.55% | 0.00000365 | 0.00000381 | 0.00000363 | 114,147.00 |
| Apr 08 2024 | 0.00000365 | -0.00000019 | -4.95% | 0.00000383 | 0.00000387 | 0.00000364 | 174,321.00 |
| Apr 07 2024 | 0.00000384 | 0.00000014 | 3.78% | 0.00000370 | 0.00000409 | 0.00000370 | 256,182.00 |
| Apr 06 2024 | 0.00000370 | 0.00000001 | 0.27% | 0.00000368 | 0.00000382 | 0.00000367 | 116,471.00 |
| Apr 05 2024 | 0.00000369 | -0.00000001 | -0.27% | 0.00000374 | 0.00000376 | 0.00000356 | 93,943.00 |
| Apr 04 2024 | 0.00000370 | 0.00000017 | 4.82% | 0.00000353 | 0.00000385 | 0.00000351 | 284,897.00 |
| Apr 03 2024 | 0.00000353 | -0.00000007 | -1.94% | 0.00000360 | 0.00000371 | 0.00000351 | 359,865.00 |
| Apr 02 2024 | 0.00000360 | -0.00000010 | -2.70% | 0.00000370 | 0.00000371 | 0.00000349 | 649,861.00 |
| Apr 01 2024 | 0.00000370 | -0.00000012 | -3.14% | 0.00000381 | 0.00000383 | 0.00000364 | 69,705.00 |
| Mar 31 2024 | 0.00000382 | 0.00000001 | 0.26% | 0.00000381 | 0.00000392 | 0.00000374 | 248,083.00 |
| Mar 30 2024 | 0.00000381 | -0.00000023 | -5.69% | 0.00000404 | 0.00000412 | 0.00000380 | 145,180.00 |
| Mar 29 2024 | 0.00000404 | 0.00000021 | 5.48% | 0.00000383 | 0.00000413 | 0.00000368 | 686,228.00 |
| Mar 28 2024 | 0.00000383 | 0.00 | 0.00% | 0.00000383 | 0.00000386 | 0.00000374 | 142,251.00 |
| Mar 27 2024 | 0.00000383 | -0.00000004 | -1.03% | 0.00000390 | 0.00000394 | 0.00000369 | 292,135.00 |
| Mar 26 2024 | 0.00000387 | 0.00000020 | 5.45% | 0.00000367 | 0.00000392 | 0.00000367 | 319,829.00 |
| Mar 25 2024 | 0.00000367 | 0.00000003 | 0.82% | 0.00000367 | 0.00000373 | 0.00000362 | 59,102.00 |
| Mar 24 2024 | 0.00000364 | 0.00000002 | 0.55% | 0.00000362 | 0.00000371 | 0.00000360 | 90,174.00 |
| Mar 23 2024 | 0.00000362 | -0.00000001 | -0.28% | 0.00000367 | 0.00000380 | 0.00000354 | 122,918.00 |
| Mar 22 2024 | 0.00000363 | 0.00000011 | 3.13% | 0.00000352 | 0.00000368 | 0.00000343 | 87,563.00 |
| Mar 21 2024 | 0.00000352 | 0.00000001 | 0.28% | 0.00000351 | 0.00000355 | 0.00000340 | 50,922.00 |
| Mar 20 2024 | 0.00000351 | -0.00000009 | -2.50% | 0.00000360 | 0.00000370 | 0.00000343 | 231,678.00 |
| Mar 19 2024 | 0.00000360 | 0.00000012 | 3.45% | 0.00000348 | 0.00000374 | 0.00000327 | 307,621.00 |
| Mar 18 2024 | 0.00000348 | -0.00000014 | -3.87% | 0.00000360 | 0.00000368 | 0.00000344 | 836,408.00 |
| Mar 17 2024 | 0.00000362 | -0.00000005 | -1.36% | 0.00000367 | 0.00000380 | 0.00000359 | 190,623.00 |
| Mar 16 2024 | 0.00000367 | -0.00000048 | -11.57% | 0.00000428 | 0.00000444 | 0.00000360 | 927,381.00 |
| Mar 15 2024 | 0.00000415 | 0.00000065 | 18.57% | 0.00000354 | 0.00000424 | 0.00000332 | 1,192,293.00 |
| Mar 14 2024 | 0.00000350 | -0.00000023 | -6.17% | 0.00000373 | 0.00000378 | 0.00000349 | 150,487.00 |
| Mar 13 2024 | 0.00000373 | 0.00000010 | 2.75% | 0.00000363 | 0.00000377 | 0.00000355 | 255,647.00 |
| Mar 12 2024 | 0.00000363 | 0.00000017 | 4.91% | 0.00000346 | 0.00000371 | 0.00000341 | 610,868.00 |
| Mar 11 2024 | 0.00000346 | -0.00000015 | -4.16% | 0.00000361 | 0.00000366 | 0.00000341 | 458,891.00 |
| Mar 10 2024 | 0.00000361 | -0.00000010 | -2.70% | 0.00000370 | 0.00000371 | 0.00000352 | 430,819.00 |
| Mar 09 2024 | 0.00000371 | -0.00000020 | -5.12% | 0.00000391 | 0.00000393 | 0.00000370 | 550,127.00 |
| Mar 08 2024 | 0.00000391 | -0.00000031 | -7.35% | 0.00000422 | 0.00000439 | 0.00000362 | 3,131,121.00 |
| Mar 07 2024 | 0.00000422 | 0.00000097 | 29.85% | 0.00000325 | 0.00000432 | 0.00000323 | 2,481,836.00 |
| Mar 06 2024 | 0.00000325 | 0.00 | 0.00% | 0.00000322 | 0.00000332 | 0.00000308 | 439,804.00 |
| Mar 05 2024 | 0.00000325 | -0.00000037 | -10.22% | 0.00000362 | 0.00000377 | 0.00000291 | 1,156,998.00 |
| Mar 04 2024 | 0.00000362 | -0.00000023 | -5.97% | 0.00000381 | 0.00000392 | 0.00000348 | 2,205,830.00 |
| Mar 03 2024 | 0.00000385 | 0.00000051 | 15.27% | 0.00000336 | 0.00000392 | 0.00000300 | 2,251,792.00 |
| Mar 02 2024 | 0.00000334 | 0.00000024 | 7.74% | 0.00000309 | 0.00000335 | 0.00000308 | 368,849.00 |
| Mar 01 2024 | 0.00000310 | 0.00000007 | 2.31% | 0.00000303 | 0.00000312 | 0.00000303 | 86,179.00 |
| Feb 29 2024 | 0.00000303 | -0.00000017 | -5.31% | 0.00000319 | 0.00000321 | 0.00000280 | 690,989.00 |
| Feb 28 2024 | 0.00000320 | -0.00000003 | -0.93% | 0.00000323 | 0.00000343 | 0.00000291 | 873,289.00 |
| Feb 27 2024 | 0.00000323 | -0.00000024 | -6.92% | 0.00000343 | 0.00000347 | 0.00000314 | 352,237.00 |
| Feb 26 2024 | 0.00000347 | 0.00000027 | 8.44% | 0.00000323 | 0.00000347 | 0.00000320 | 725,183.00 |
| Feb 25 2024 | 0.00000320 | -0.00000018 | -5.33% | 0.00000332 | 0.00000344 | 0.00000320 | 172,054.00 |
| Feb 24 2024 | 0.00000338 | -0.00000016 | -4.52% | 0.00000358 | 0.00000385 | 0.00000329 | 1,368,828.00 |
| Feb 23 2024 | 0.00000354 | 0.00000052 | 17.22% | 0.00000302 | 0.00000384 | 0.00000294 | 1,267,480.00 |
| Feb 22 2024 | 0.00000302 | 0.00000013 | 4.50% | 0.00000286 | 0.00000309 | 0.00000285 | 180,076.00 |
| Feb 21 2024 | 0.00000289 | -0.00000008 | -2.69% | 0.00000297 | 0.00000297 | 0.00000281 | 80,422.00 |
| Feb 20 2024 | 0.00000297 | -0.00000023 | -7.19% | 0.00000320 | 0.00000321 | 0.00000286 | 280,626.00 |
| Feb 19 2024 | 0.00000320 | 0.00000003 | 0.95% | 0.00000312 | 0.00000370 | 0.00000308 | 270,216.00 |
| Feb 18 2024 | 0.00000317 | 0.00000004 | 1.28% | 0.00000315 | 0.00000326 | 0.00000310 | 146,862.00 |
| Feb 17 2024 | 0.00000313 | 0.00000001 | 0.32% | 0.00000312 | 0.00000317 | 0.00000305 | 205,951.00 |
