ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,464.62
      -0.16%
      US Tech 100
      19,220.00
      -0.20%
      Dow Jones
      39,150.33
      0.04%
      Brent Oil
      84.39
      0.00%
      Bitcoin
      64,273.44
      0.04%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. AirDAO (Cryptocurrency:AMBEUR)

      6. AirDAO (Cryptocurrency:AMBEUR) Historical

      AMBEUR AirDAO

      0.006602
      0.000603 (10.04%)
      07:06:52 - Realtime Data

      AMBEUR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 22 2024 0.005999 0.00000300 0.05% 0.006 0.123927 0.00598 3,110,983.00
      Jun 21 2024 0.005996 -0.116486 -95.10% 0.006668 0.124517 0.005934 4,490,211.00
      Jun 20 2024 0.122482 0.001739 1.44% 0.006037 0.12566 0.006026 3,927,155.00
      Jun 19 2024 0.120743 0.114682 1,892.01% 0.006068 0.122498 0.006026 4,567,718.00
      Jun 18 2024 0.006061 -0.000747 -10.97% 0.006194 0.126319 0.005418 21,229,469.00
      Jun 17 2024 0.006809 -0.000664 -8.89% 0.009463 0.137312 0.006128 6,510,955.00
      Jun 16 2024 0.007473 0.000045 0.61% 0.006809 0.128102 0.006787 5,766,553.00
      Jun 15 2024 0.007428 0.000015 0.20% 0.006791 0.128321 0.006784 7,067,945.00
      Jun 14 2024 0.007414 -0.13079 -94.64% 0.007472 0.157001 0.006712 10,430,878.00
      Jun 13 2024 0.138203 0.129996 1,583.96% 0.00758 0.155462 0.006872 7,740,840.00
      Jun 12 2024 0.008207 0.000673 8.93% 0.007533 0.154383 0.007477 3,955,611.00
      Jun 11 2024 0.007534 -0.000207 -2.67% 0.007745 0.151247 0.007405 5,444,173.00
      Jun 10 2024 0.007741 -0.000019 -0.24% 0.009463 0.160653 0.007729 5,218,262.00
      Jun 09 2024 0.00776 0.000047 0.61% 0.007711 0.156693 0.007695 3,497,365.00
      Jun 08 2024 0.007713 -0.001285 -14.28% 0.008347 0.163634 0.00771 10,081,569.00
      Jun 07 2024 0.008998 -0.0001 -1.10% 0.009096 0.164549 0.008283 40,581,816.00
      Jun 06 2024 0.009097 -0.000703 -7.17% 0.010458 0.156919 0.009042 6,076,548.00
      Jun 05 2024 0.009801 0.000076 0.78% 0.009463 0.160614 0.009113 19,975,298.00
      Jun 04 2024 0.009725 -0.000369 -3.66% 0.009463 0.164602 0.009458 16,116,517.00
      Jun 03 2024 0.010094 0.000721 7.69% 0.008738 0.157071 0.008738 10,540,389.00
      Jun 02 2024 0.009373 -0.134807 -93.50% 0.008742 0.158059 0.008693 11,849,781.00
      Jun 01 2024 0.14418 0.135469 1,555.21% 0.009349 0.157306 0.008702 18,903,869.00
      May 31 2024 0.008711 -0.000122 -1.38% 0.008201 0.146645 0.008137 18,708,932.00
      May 30 2024 0.008833 -0.000551 -5.87% 0.008765 0.150068 0.00813 12,870,437.00
      May 29 2024 0.009384 0.000563 6.39% 0.008183 0.157092 0.00811 17,959,087.00
      May 28 2024 0.00882 0.000518 6.24% 0.0083 0.148246 0.008064 4,289,658.00
      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

      Your Recent History

      COIN
      AMBEUR
      AirDAO
      Delayed Upgrade Clock