AirDAO Historical Data - AMBEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
AirDAO (Cryptocurrency:AMBEUR)
AirDAO (Cryptocurrency:AMBEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
AirDAO	AMBEUR	Crypto	25,642,537	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000011	0.15%	0.007729	0.007729	0.007729

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.007718	0.133863	0.007678	0.007718	0.003063 - 0.156952

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	06:53:18	801.41	0.007729	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
28,061.54	1,970,542.67	AMB	AMBUSD	AMBGBP	AMBBTC

AMBEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.008422	0.148338	0.003063	19,115,684.36	-0.000693	-8.23%
1 Month	0.011386	0.156952	0.003063	25,944,170.46	-0.003657	-32.12%
3 Months	0.007585	0.156952	0.003063	29,740,897.55	0.000144	1.90%
6 Months	0.007898	0.156952	0.003063	22,525,958.26	-0.000168	-2.13%
1 Year	0.011226	0.156952	0.003063	23,811,431.93	-0.003497	-31.15%
3 Years	0.067723	0.156952	0.003063	38,663,271.22	-0.059994	-88.59%
5 Years	0.035694	0.393451	0.003063	35,915,083.15	-0.027965	-78.35%

AMBEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 02 2024	0.00772	0.000633	8.94%	0.007085	0.136324	0.006917	21,062,310.00
May 01 2024	0.007087	-0.000335	-4.51%	0.006822	0.135779	0.006384	9,721,482.00
Apr 30 2024	0.007421	-0.00032	-4.13%	0.134524	0.139165	0.006704	14,139,888.00
Apr 29 2024	0.007741	0.000089	1.16%	0.007738	0.147917	0.003063	12,207,423.00
Apr 28 2024	0.007652	-0.000063	-0.82%	0.007724	0.145451	0.007636	9,316,508.00
Apr 27 2024	0.007715	-0.000641	-7.67%	0.007753	0.148338	0.007609	18,023,112.00
Apr 26 2024	0.008356	0.000538	6.88%	0.008422	0.145802	0.007708	49,339,064.00
Apr 25 2024	0.007818	-0.0006	-7.13%	0.008414	0.149253	0.007665	15,435,019.00
Apr 24 2024	0.008418	0.000353	4.38%	0.008086	0.13349	0.007834	26,167,217.00
Apr 23 2024	0.008065	-0.000097	-1.19%	0.008151	0.154612	0.008022	14,442,287.00
Apr 22 2024	0.008161	0.000219	2.76%	0.007738	0.156952	0.006887	11,927,655.00
Apr 21 2024	0.007942	-0.001212	-13.24%	0.008523	0.137513	0.007919	29,178,720.00
Apr 20 2024	0.009154	0.00073	8.66%	0.007777	0.124478	0.007714	28,696,417.00
Apr 19 2024	0.008424	0.000664	8.55%	0.007738	0.125576	0.006887	22,963,401.00
Apr 18 2024	0.00776	0.000279	3.73%	0.007489	0.123645	0.007409	21,146,641.00
Apr 17 2024	0.007482	-0.000919	-10.94%	0.007214	0.119095	0.006833	28,710,610.00
Apr 16 2024	0.008401	0.000639	8.24%	0.007171	0.123413	0.006978	37,506,498.00
Apr 15 2024	0.007761	-0.000264	-3.29%	0.011681	0.12969	0.007079	26,502,496.00
Apr 14 2024	0.008025	0.00000900	0.11%	0.007297	0.127419	0.006612	26,156,743.00
Apr 13 2024	0.008016	-0.001477	-15.56%	0.009504	0.131151	0.006448	37,244,059.00
Apr 12 2024	0.009493	-0.002264	-19.26%	0.011768	0.137706	0.008672	93,073,082.00
Apr 11 2024	0.011757	-0.000063	-0.53%	0.011142	0.136852	0.011035	21,697,879.00
Apr 10 2024	0.011819	0.000339	2.95%	0.012108	0.131548	0.010632	24,040,132.00
Apr 09 2024	0.011481	-0.001039	-8.30%	0.011864	0.134555	0.011337	21,840,759.00
Apr 08 2024	0.01252	-0.000302	-2.36%	0.011681	0.131798	0.010302	25,210,302.00
Apr 07 2024	0.012822	0.001355	11.82%	0.011447	0.133688	0.011447	30,128,569.00
Apr 06 2024	0.011467	0.000167	1.48%	0.011259	0.130042	0.010598	18,150,110.00
Apr 05 2024	0.0113	-0.000706	-5.88%	0.011386	0.125601	0.010396	32,408,375.00
Apr 04 2024	0.012006	0.001617	15.57%	0.01035	0.127941	0.010224	24,030,433.00
Apr 03 2024	0.010388	-0.000569	-5.19%	0.010968	0.126964	0.010286	14,921,797.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions