ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

ADVFN

Trade Now

EasyMarkets
Market Data
News
Tools
Markets
Discover
Subscribe Login/Register Profile Icon
S&P 500
4,554.89
(
0.1%
)
US Tech 100
15,619.60
(
0.34%
)
Dow Jones
35,416.98
(
0.24%
)
Brent Oil
81.885
(
0.5%
)
Bitcoin
38,045.85
(
0.55%
)
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. AirDAO (Cryptocurrency:AMBGBP)

  6. AirDAO (Cryptocurrency:AMBGBP) Historical

AMBGBP AirDAO

0.005989
-0.000266 (-4.25%)
20:02:51 - Realtime Data

AMBGBP Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 28 2023 0.00625 0.000061 0.99% 0.006197 0.065736 0.005859 8,931,448.00
Nov 27 2023 0.006189 -0.000653 -9.54% 0.006774 0.065546 0.005837 14,551,424.00
Nov 26 2023 0.006842 0.000545 8.65% 0.006296 0.006878 0.006197 30,013,330.00
Nov 25 2023 0.006297 0.000025 0.40% 0.006286 0.064095 0.005987 18,817,952.00
Nov 24 2023 0.006272 0.00002 0.32% 0.005953 0.064415 0.005953 9,399,354.00
Nov 23 2023 0.006252 -0.000042 -0.67% 0.005991 0.06412 0.005946 2,350,563.00
Nov 22 2023 0.006294 0.000268 4.44% 0.005731 0.063034 0.005731 3,847,529.00
Nov 21 2023 0.006026 -0.000576 -8.72% 0.00629 0.006952 0.005773 15,927,450.00
Nov 20 2023 0.006603 -0.000297 -4.30% 0.006774 0.057584 0.0063 13,344,903.00
Nov 19 2023 0.0069 0.000139 2.06% 0.006762 0.062385 0.006449 2,078,211.00
Nov 18 2023 0.006761 0.00000100 0.01% 0.006467 0.062866 0.006412 9,276,239.00
Nov 17 2023 0.00676 -0.000224 -3.21% 0.06045 0.064153 0.00637 19,106,341.00
Nov 16 2023 0.006983 -0.000637 -8.36% 0.00733 0.066818 0.006636 24,156,656.00
Nov 15 2023 0.007621 0.000779 11.39% 0.006849 0.066081 0.006804 4,018,019.00
Nov 14 2023 0.006841 -0.000308 -4.31% 0.007121 0.007783 0.006491 16,650,059.00
Nov 13 2023 0.00715 -0.000124 -1.70% 0.006774 0.066029 0.006339 45,741,579.00
Nov 12 2023 0.007273 -0.000302 -3.99% 0.007308 0.065775 0.006905 9,826,730.00
Nov 11 2023 0.007575 0.000539 7.66% 0.007337 0.065537 0.006941 33,774,403.00
Nov 10 2023 0.007037 0.000124 1.79% 0.007208 0.06711 0.006687 22,765,500.00
Nov 09 2023 0.006913 -0.000662 -8.74% 0.007844 0.063501 0.006516 33,016,079.00
Nov 08 2023 0.007575 0.000364 5.05% 0.007206 0.063584 0.007181 2,860,910.00
Nov 07 2023 0.007211 -0.000443 -5.79% 0.007669 0.062541 0.007084 15,006,447.00
Nov 06 2023 0.007654 -0.00000600 -0.08% 0.006774 0.057584 0.006339 42,763,241.00
Nov 05 2023 0.00766 -0.00028 -3.53% 0.007935 0.007978 0.00706 16,008,651.00
Nov 04 2023 0.00794 0.000927 13.22% 0.007298 0.008163 0.00728 21,898,864.00
Nov 03 2023 0.007013 -0.000136 -1.90% 0.006866 0.062062 0.006529 30,035,480.00
Nov 02 2023 0.007149 0.000159 2.28% 0.00759 0.062935 0.00679 10,522,462.00
Nov 01 2023 0.00699 0.000144 2.10% 0.006774 0.057584 0.006289 22,336,042.00
Oct 31 2023 0.006846 -0.000239 -3.37% 0.007097 0.062627 0.006504 18,638,080.00
Oct 30 2023 0.007086 0.000235 3.44% 0.006774 0.057584 0.006339 38,263,039.00
Oct 29 2023 0.00685 -0.000187 -2.66% 0.00703 0.007179 0.00664 1,413,832.00
Oct 28 2023 0.007037 0.000602 9.36% 0.006433 0.007087 0.006433 8,177,650.00
Oct 27 2023 0.006435 -0.000317 -4.69% 0.007028 0.00704 0.006387 22,937,096.00
Oct 26 2023 0.006752 -0.000371 -5.21% 0.006844 0.007209 0.006453 5,357,725.00
Oct 25 2023 0.007123 0.000467 7.02% 0.006973 0.007206 0.00657 24,955,031.00
Oct 24 2023 0.006656 -0.00055 -7.63% 0.007288 0.007621 0.006459 34,542,985.00
Oct 23 2023 0.007206 0.000076 1.07% 0.006774 0.057584 0.006339 40,621,604.00
Oct 22 2023 0.00713 0.000046 0.65% 0.007077 0.007359 0.00678 9,869,088.00
Oct 21 2023 0.007083 0.000354 5.26% 0.006735 0.007119 0.006615 1,809,658.00
Oct 20 2023 0.00673 0.000111 1.68% 0.006609 0.007127 0.006362 33,598,375.00
Oct 19 2023 0.006618 -0.000118 -1.75% 0.006736 0.006873 0.006378 13,775,360.00
Oct 18 2023 0.006736 -0.000454 -6.31% 0.007543 0.007543 0.006469 15,945,961.00
Oct 17 2023 0.00719 -0.000202 -2.73% 0.007404 0.007708 0.006985 38,588,101.00
Oct 16 2023 0.007393 0.000253 3.54% 0.006774 0.057584 0.006339 13,789,809.00
Oct 15 2023 0.00714 0.000057 0.80% 0.007072 0.007532 0.00664 33,765,460.00
Oct 14 2023 0.007083 0.000226 3.30% 0.006643 0.007299 0.006638 8,243,592.00
Oct 13 2023 0.006857 -0.000173 -2.46% 0.006813 0.00713 0.006579 6,542,817.00
Oct 12 2023 0.00703 0.000276 4.09% 0.00654 0.00703 0.00652 5,320,993.00
Oct 11 2023 0.006754 0.000286 4.43% 0.006463 0.006958 0.006309 39,064,296.00
Oct 10 2023 0.006468 -0.001189 -15.53% 0.00767 0.007914 0.006468 27,509,668.00
Oct 09 2023 0.007656 0.000109 1.44% 0.006774 0.057584 0.006339 15,263,139.00
Oct 08 2023 0.007548 -0.000689 -8.37% 0.008239 0.008684 0.007537 21,344,449.00
Oct 07 2023 0.008236 -0.000216 -2.56% 0.008685 0.008685 0.007755 12,442,979.00
Oct 06 2023 0.008453 0.000116 1.39% 0.00788 0.008749 0.00788 15,740,298.00
Oct 05 2023 0.008337 0.000322 4.02% 0.008008 0.008915 0.007515 29,350,390.00
Oct 04 2023 0.008015 -0.001079 -11.87% 0.008852 0.061392 0.007481 50,654,338.00
Oct 03 2023 0.009094 -0.00071 -7.24% 0.010007 0.01209 0.008621 157,649,001.00
Oct 02 2023 0.009803 0.000363 3.84% 0.006774 0.064458 0.006339 36,064,646.00
Oct 01 2023 0.009441 0.000374 4.13% 0.009073 0.010224 0.009073 39,288,538.00
Sep 30 2023 0.009066 0.000905 11.09% 0.008162 0.051487 0.007939 24,752,175.00
Sep 29 2023 0.008161 0.000188 2.35% 0.007983 0.060002 0.007494 14,038,323.00
Sep 28 2023 0.007974 -0.000048 -0.60% 0.008034 0.062143 0.006949 33,526,667.00
Sep 27 2023 0.008021 -0.001029 -11.37% 0.008926 0.009797 0.007262 59,318,960.00
Sep 26 2023 0.00905 0.001303 16.82% 0.00775 0.00905 0.007747 51,660,410.00
Sep 25 2023 0.007747 0.000668 9.43% 0.007059 0.007748 0.007019 36,030,898.00
Sep 24 2023 0.007079 0.000562 8.62% 0.006774 0.059356 0.006339 26,414,500.00
Sep 23 2023 0.006517 -0.000657 -9.16% 0.007176 0.056478 0.006515 12,654,917.00
Sep 22 2023 0.007174 0.000685 10.56% 0.006269 0.060936 0.006269 25,035,123.00
Sep 21 2023 0.006489 -0.000317 -4.66% 0.006819 0.060549 0.006266 8,761,656.00
Sep 20 2023 0.006806 0.000221 3.36% 0.006586 0.060129 0.00655 1,828,208.00
Sep 19 2023 0.006585 0.000099 1.53% 0.006269 0.057566 0.006269 6,331,641.00
Sep 18 2023 0.006486 0.00028 4.52% 0.006774 0.057817 0.006241 5,861,872.00
Sep 17 2023 0.006206 -0.000441 -6.63% 0.006646 0.058025 0.005977 19,378,641.00
Sep 16 2023 0.006647 -0.000245 -3.56% 0.006871 0.055959 0.006633 11,736,770.00
Sep 15 2023 0.006891 0.00069 11.13% 0.006416 0.05726 0.006196 10,796,163.00
Sep 14 2023 0.006201 0.000117 1.92% 0.00603 0.058861 0.005874 17,936,353.00
Sep 13 2023 0.006085 0.000082 1.37% 0.005993 0.057295 0.005827 17,083,817.00
Sep 12 2023 0.006002 -0.037447 -86.19% 0.005841 0.05562 0.005805 10,684,777.00
Sep 11 2023 0.043449 0.037446 623.76% 0.006774 0.057584 0.005522 21,835,700.00
Sep 10 2023 0.006003 -0.000648 -9.74% 0.006652 0.058616 0.005778 19,899,901.00
Sep 09 2023 0.006652 -0.00083 -11.09% 0.007275 0.055972 0.006438 31,673,096.00
Sep 08 2023 0.007482 0.000767 11.42% 0.006735 0.044477 0.006706 71,368,389.00
Sep 07 2023 0.006715 0.000324 5.06% 0.006388 0.055315 0.006183 9,248,758.00
Sep 06 2023 0.006391 0.000034 0.53% 0.006774 0.057584 0.006338 25,147,982.00
Sep 05 2023 0.006357 0.000223 3.64% 0.006122 0.055879 0.006113 7,308,938.00
Sep 04 2023 0.006134 0.000145 2.42% 0.005386 0.066206 0.004924 151,930,624.00
Sep 03 2023 0.005989 -0.000183 -2.97% 0.005962 0.056998 0.005956 7,242,572.00
Sep 02 2023 0.006172 -0.045899 -88.15% 0.006143 0.05401 0.005938 30,905,827.00
Sep 01 2023 0.05207 0.046322 805.82% 0.005944 0.05207 0.005743 28,183,619.00
Aug 31 2023 0.005748 -0.000265 -4.41% 0.005786 0.04979 0.005538 36,969,052.00

Your Recent History

COIN
AMBGBP
AirDAO

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

Support: 1-888-992-3836 | help@advfn.com