AirDAO Historical Data - AMBGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
AirDAO	AMBGBP	Crypto	27,718,598	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000562	8.61%	0.007084	0.006072	0.007084

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.006539	0.102237	0.006539	0.006522	0.003945 - 0.135234

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	22:30:51	2,150.00	0.00659	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
28,932.17	3,499,221.63	AMB	AMBEUR	AMBUSD	AMBBTC

AMBGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.006828	0.135234	0.00566	23,512,069.81	0.000256	3.75%
1 Month	0.010466	0.135234	0.00557	28,097,974.86	-0.003382	-32.32%
3 Months	0.005782	0.135234	0.005412	29,936,835.39	0.001302	22.52%
6 Months	0.006433	0.135234	0.004308	22,488,691.80	0.000651	10.11%
1 Year	0.010605	0.135234	0.003945	23,593,087.59	-0.003521	-33.20%
3 Years	0.054022	0.135234	0.003296	38,626,455.81	-0.046938	-86.89%
5 Years	0.030304	0.351333	0.003296	35,865,533.24	-0.02322	-76.62%

AMBGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 27 2024	0.006551	-0.000596	-8.34%	0.006636	0.126938	0.006507	18,095,284.00
Apr 26 2024	0.007147	0.000446	6.66%	0.006702	0.12491	0.006596	49,339,064.00
Apr 25 2024	0.006701	-0.000521	-7.21%	0.007225	0.127869	0.006565	15,434,258.00
Apr 24 2024	0.007222	0.00029	4.18%	0.006954	0.114704	0.00676	26,167,217.00
Apr 23 2024	0.006932	-0.00011	-1.56%	0.007031	0.132897	0.006899	14,442,287.00
Apr 22 2024	0.007042	0.000216	3.16%	0.006291	0.135234	0.00566	11,927,655.00
Apr 21 2024	0.006826	-0.001052	-13.35%	0.006828	0.118303	0.006816	29,178,720.00
Apr 20 2024	0.007878	0.000625	8.62%	0.006718	0.107144	0.006654	28,680,478.00
Apr 19 2024	0.007253	0.000611	9.21%	0.006623	0.107993	0.005904	22,963,401.00
Apr 18 2024	0.006642	0.000235	3.68%	0.006416	0.105873	0.006341	21,146,641.00
Apr 17 2024	0.006406	-0.000772	-10.75%	0.006668	0.102348	0.005853	28,710,610.00
Apr 16 2024	0.007178	0.000555	8.38%	0.006112	0.105218	0.005968	37,506,498.00
Apr 15 2024	0.006623	-0.000254	-3.69%	0.006291	0.110482	0.00566	26,497,816.00
Apr 14 2024	0.006877	0.000021	0.31%	0.006291	0.109155	0.00566	26,156,743.00
Apr 13 2024	0.006856	-0.001272	-15.65%	0.007586	0.112249	0.00557	37,244,919.00
Apr 12 2024	0.008128	-0.001919	-19.10%	0.010067	0.115413	0.00744	92,891,032.00
Apr 11 2024	0.010047	-0.000074	-0.73%	0.009552	0.11592	0.009445	21,697,879.00
Apr 10 2024	0.010121	0.000303	3.08%	0.010364	0.112472	0.009311	24,040,132.00
Apr 09 2024	0.009818	-0.000351	-3.45%	0.010159	0.115137	0.009709	21,840,759.00
Apr 08 2024	0.010169	-0.000773	-7.06%	0.008879	0.111933	0.008751	25,207,197.00
Apr 07 2024	0.010942	0.001166	11.92%	0.009764	0.112503	0.009762	30,128,569.00
Apr 06 2024	0.009776	0.000125	1.29%	0.009624	0.111236	0.009075	18,150,110.00
Apr 05 2024	0.009651	-0.000631	-6.14%	0.009741	0.107449	0.008925	32,407,810.00
Apr 04 2024	0.010282	0.001394	15.69%	0.008879	0.110102	0.008751	23,871,745.00
Apr 03 2024	0.008887	-0.094251	-91.38%	0.009896	0.108538	0.008816	14,921,797.00
Apr 02 2024	0.103138	0.092571	876.03%	0.009987	0.110665	0.008832	21,635,459.00
Apr 01 2024	0.010567	-0.000073	-0.69%	0.009884	0.114262	0.009792	37,872,806.00
Mar 31 2024	0.01064	-0.101081	-90.48%	0.010466	0.115011	0.010466	28,586,395.00
Mar 30 2024	0.11172	0.100655	909.62%	0.011064	0.114074	0.010449	25,022,276.00
Mar 29 2024	0.011066	-0.00015	-1.34%	0.011201	0.114451	0.010553	25,286,564.00
Mar 28 2024	0.011215	0.000795	7.63%	0.010464	0.111033	0.010112	25,881,400.00

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