Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
AMBEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 0.008302 | -0.000542 | -6.13% | 0.008707 | 0.155508 | 0.007384 | 6,403,846.00 |
| May 26 2024 | 0.008845 | -0.000094 | -1.05% | 0.142475 | 0.158836 | 0.008253 | 7,831,602.00 |
| May 25 2024 | 0.008939 | 0.000715 | 8.70% | 0.008219 | 0.14185 | 0.008219 | 3,587,372.00 |
| May 24 2024 | 0.008224 | 0.000074 | 0.91% | 0.008143 | 0.143366 | 0.008027 | 4,955,113.00 |
| May 23 2024 | 0.008149 | -0.000144 | -1.74% | 0.008316 | 0.153531 | 0.008006 | 5,451,899.00 |
| May 22 2024 | 0.008293 | -0.000724 | -8.03% | 0.008367 | 0.163185 | 0.008284 | 4,174,853.00 |
| May 21 2024 | 0.009017 | -0.000149 | -1.63% | 0.008507 | 0.155939 | 0.008287 | 16,056,980.00 |
| May 20 2024 | 0.009166 | 0.001251 | 15.80% | 0.008707 | 0.155009 | 0.007384 | 10,799,983.00 |
| May 19 2024 | 0.007915 | -0.0001 | -1.25% | 0.008003 | 0.157028 | 0.00789 | 12,209,300.00 |
| May 18 2024 | 0.008015 | 0.00000700 | 0.09% | 0.008011 | 0.15209 | 0.007978 | 3,475,544.00 |
| May 17 2024 | 0.008008 | 0.000199 | 2.55% | 0.007812 | 0.148831 | 0.007801 | 3,588,899.00 |
| May 16 2024 | 0.007809 | -0.0001 | -1.26% | 0.007918 | 0.151883 | 0.007242 | 13,837,887.00 |
| May 15 2024 | 0.007909 | 0.000505 | 6.82% | 0.007407 | 0.147378 | 0.006809 | 14,282,071.00 |
| May 14 2024 | 0.007404 | -0.000171 | -2.26% | 0.007575 | 0.145156 | 0.00678 | 7,832,392.00 |
| May 13 2024 | 0.007575 | 0.000149 | 2.00% | 0.008707 | 0.138311 | 0.007428 | 7,301,253.00 |
| May 12 2024 | 0.007426 | -0.000482 | -6.10% | 0.007349 | 0.127269 | 0.007338 | 4,505,783.00 |
| May 11 2024 | 0.007908 | 0.000537 | 7.29% | 0.007352 | 0.136947 | 0.007329 | 10,158,482.00 |
| May 10 2024 | 0.00737 | -0.001399 | -15.95% | 0.008775 | 0.146745 | 0.007278 | 6,777,899.00 |
| May 09 2024 | 0.008769 | 0.000819 | 10.30% | 0.007972 | 0.143256 | 0.007382 | 8,664,633.00 |
| May 08 2024 | 0.00795 | -0.000761 | -8.74% | 0.008707 | 0.138311 | 0.007391 | 19,827,323.00 |
| May 07 2024 | 0.008711 | 0.000494 | 6.02% | 0.008223 | 0.136611 | 0.007602 | 38,979,851.00 |
| May 06 2024 | 0.008217 | -0.000707 | -7.92% | 0.007738 | 0.149911 | 0.006887 | 16,262,719.00 |
| May 05 2024 | 0.008923 | 0.000021 | 0.24% | 0.008325 | 0.142286 | 0.008221 | 12,688,904.00 |
| May 04 2024 | 0.008903 | 0.000711 | 8.68% | 0.008188 | 0.143686 | 0.008153 | 31,243,633.00 |
| May 03 2024 | 0.008192 | 0.000472 | 6.11% | 0.007718 | 0.145531 | 0.007678 | 4,215,646.00 |
| 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 |
| Apr 02 2024 | 0.010957 | -0.001396 | -11.30% | 0.011681 | 0.129673 | 0.010302 | 21,793,271.00 |
| Apr 01 2024 | 0.012353 | -0.0002 | -1.59% | 0.013336 | 0.133844 | 0.011465 | 37,854,852.00 |
| Mar 31 2024 | 0.012553 | -0.118616 | -90.43% | 0.012923 | 0.13603 | 0.012287 | 28,586,395.00 |
| Mar 30 2024 | 0.131168 | 0.118207 | 912.00% | 0.01299 | 0.133727 | 0.012273 | 25,196,898.00 |
| Mar 29 2024 | 0.012961 | -0.000141 | -1.08% | 0.012464 | 0.134025 | 0.012357 | 25,118,141.00 |
| Mar 28 2024 | 0.013102 | 0.000961 | 7.91% | 0.0122 | 0.129923 | 0.011484 | 25,955,727.00 |
| Mar 27 2024 | 0.012141 | -0.000132 | -1.08% | 0.012903 | 0.133315 | 0.012017 | 17,943,100.00 |
| Mar 26 2024 | 0.012273 | 0.000053 | 0.43% | 0.011579 | 0.13426 | 0.011573 | 24,899,912.00 |
| Mar 25 2024 | 0.01222 | 0.001017 | 9.08% | 0.013336 | 0.133746 | 0.011122 | 46,352,150.00 |
| Mar 24 2024 | 0.011203 | 0.000486 | 4.53% | 0.011286 | 0.119848 | 0.01065 | 22,603,154.00 |
| Mar 23 2024 | 0.010718 | -0.000457 | -4.09% | 0.011211 | 0.120195 | 0.010718 | 17,569,310.00 |
| Mar 22 2024 | 0.011175 | -0.000281 | -2.45% | 0.010898 | 0.122878 | 0.010484 | 29,888,472.00 |
| Mar 21 2024 | 0.011456 | 0.000276 | 2.46% | 0.010543 | 0.126121 | 0.010308 | 42,152,597.00 |
| Mar 20 2024 | 0.01118 | 0.000886 | 8.60% | 0.010277 | 0.119729 | 0.009509 | 24,560,555.00 |
| Mar 19 2024 | 0.010295 | -0.000919 | -8.20% | 0.011842 | 0.122231 | 0.009716 | 37,333,572.00 |
| Mar 18 2024 | 0.011214 | -0.001349 | -10.74% | 0.013336 | 0.133746 | 0.004477 | 30,877,417.00 |
| Mar 17 2024 | 0.012563 | 0.000529 | 4.39% | 0.012587 | 0.128226 | 0.011308 | 33,488,437.00 |
| Mar 16 2024 | 0.012034 | -0.002053 | -14.57% | 0.014715 | 0.130705 | 0.011348 | 46,283,997.00 |
| Mar 15 2024 | 0.014087 | -0.121585 | -89.62% | 0.013336 | 0.133746 | 0.010871 | 60,714,486.00 |
| Mar 14 2024 | 0.135672 | 0.121656 | 867.96% | 0.013336 | 0.135672 | 0.011843 | 20,757,507.00 |
| Mar 13 2024 | 0.014016 | 0.000277 | 2.02% | 0.01311 | 0.014088 | 0.012554 | 32,444,209.00 |
| Mar 12 2024 | 0.013739 | 0.000641 | 4.89% | 0.012436 | 0.133836 | 0.012243 | 50,140,447.00 |
| Mar 11 2024 | 0.013098 | 0.000475 | 3.76% | 0.009707 | 0.132871 | 0.009573 | 71,952,918.00 |
| Mar 10 2024 | 0.012623 | -0.000518 | -3.94% | 0.013767 | 0.130086 | 0.011979 | 28,979,261.00 |
| Mar 09 2024 | 0.013141 | -0.001206 | -8.41% | 0.013749 | 0.128189 | 0.013085 | 19,434,035.00 |
| Mar 08 2024 | 0.014347 | -0.000953 | -6.23% | 0.015905 | 0.123844 | 0.013047 | 54,337,187.00 |
| Mar 07 2024 | 0.0153 | 0.00377 | 32.70% | 0.01152 | 0.127181 | 0.010857 | 81,255,200.00 |
| Mar 06 2024 | 0.01153 | 0.000839 | 7.85% | 0.009984 | 0.124836 | 0.009857 | 33,781,947.00 |
| Mar 05 2024 | 0.010691 | -0.001786 | -14.31% | 0.011922 | 0.126799 | 0.009265 | 42,107,495.00 |
| Mar 04 2024 | 0.012477 | 0.000276 | 2.26% | 0.009707 | 0.123854 | 0.009573 | 79,770,117.00 |
| Mar 03 2024 | 0.012201 | 0.001327 | 12.20% | 0.010278 | 0.012745 | 0.009627 | 68,510,328.00 |
| Mar 02 2024 | 0.010874 | 0.000495 | 4.77% | 0.009777 | 0.116299 | 0.009663 | 27,953,612.00 |
| Mar 01 2024 | 0.010379 | 0.001301 | 14.33% | 0.009041 | 0.118886 | 0.009 | 32,113,881.00 |
| Feb 29 2024 | 0.009078 | -0.109513 | -92.34% | 0.009707 | 0.119208 | 0.008962 | 38,551,284.00 |
| Feb 28 2024 | 0.118592 | 0.109137 | 1,154.30% | 0.009986 | 0.118807 | 0.008973 | 62,497,741.00 |
