Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AMBGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 0.00527 | 0.00118 | 28.86% | 0.004095 | 0.109176 | 0.004095 | 5,452,312.00 |
| Jul 25 2024 | 0.00409 | 0.00004 | 0.99% | 0.104383 | 0.105927 | 0.003945 | 3,709,209.00 |
| Jul 24 2024 | 0.00405 | -0.000548 | -11.92% | 0.004596 | 0.106816 | 0.004044 | 3,111,869.00 |
| Jul 23 2024 | 0.004597 | -0.000105 | -2.23% | 0.004707 | 0.106814 | 0.004077 | 3,585,117.00 |
| Jul 22 2024 | 0.004702 | -0.000547 | -10.42% | 0.005169 | 0.105582 | 0.004621 | 5,900,954.00 |
| Jul 21 2024 | 0.005249 | 0.000052 | 1.00% | 0.005194 | 0.106975 | 0.004585 | 3,601,821.00 |
| Jul 20 2024 | 0.005197 | 0.000032 | 0.62% | 0.005169 | 0.105009 | 0.004621 | 3,014,735.00 |
| Jul 19 2024 | 0.005165 | 0.000226 | 4.57% | 0.004935 | 0.102622 | 0.004898 | 3,193,331.00 |
| Jul 18 2024 | 0.004939 | -0.093737 | -94.99% | 0.004933 | 0.101119 | 0.004887 | 3,019,619.00 |
| Jul 17 2024 | 0.098676 | 0.093655 | 1,864.96% | 0.005032 | 0.104185 | 0.004923 | 3,565,907.00 |
| Jul 16 2024 | 0.005022 | 0.000025 | 0.50% | 0.005002 | 0.101028 | 0.004338 | 3,314,534.00 |
| Jul 15 2024 | 0.004997 | 0.000286 | 6.08% | 0.005194 | 0.100537 | 0.00462 | 3,093,428.00 |
| Jul 14 2024 | 0.00471 | 0.000141 | 3.08% | 0.004565 | 0.094112 | 0.004565 | 3,073,161.00 |
| Jul 13 2024 | 0.00457 | -0.086806 | -95.00% | 0.00446 | 0.091829 | 0.004452 | 3,473,554.00 |
| Jul 12 2024 | 0.091376 | 0.086935 | 1,957.64% | 0.004434 | 0.091443 | 0.004382 | 1,111,912.00 |
| Jul 11 2024 | 0.004441 | -0.000054 | -1.20% | 0.004494 | 0.092772 | 0.004427 | 3,067,853.00 |
| Jul 10 2024 | 0.004495 | -0.000044 | -0.97% | 0.004527 | 0.095456 | 0.004068 | 3,569,399.00 |
| Jul 09 2024 | 0.004539 | 0.000118 | 2.68% | 0.004419 | 0.090794 | 0.004018 | 3,179,180.00 |
| Jul 08 2024 | 0.004421 | 0.000468 | 11.83% | 0.005194 | 0.094047 | 0.003905 | 3,413,462.00 |
| Jul 07 2024 | 0.003953 | -0.000137 | -3.35% | 0.00454 | 0.092643 | 0.003953 | 5,369,537.00 |
| Jul 06 2024 | 0.00409 | -0.000339 | -7.65% | 0.003971 | 0.092517 | 0.003962 | 5,114,764.00 |
| Jul 05 2024 | 0.004429 | -0.000062 | -1.38% | 0.004916 | 0.090743 | 0.003798 | 44,575,584.00 |
| Jul 04 2024 | 0.00449 | -0.000705 | -13.57% | 0.005194 | 0.094047 | 0.004488 | 8,711,165.00 |
| Jul 03 2024 | 0.005196 | -0.000178 | -3.31% | 0.00538 | 0.100426 | 0.004797 | 12,943,125.00 |
| Jul 02 2024 | 0.005374 | 0.000404 | 8.13% | 0.004964 | 0.101701 | 0.004877 | 8,475,954.00 |
| Jul 01 2024 | 0.00497 | -0.000987 | -16.57% | 0.005001 | 0.102174 | 0.004808 | 9,609,642.00 |
| Jun 30 2024 | 0.005957 | 0.000658 | 12.41% | 0.005299 | 0.100591 | 0.004799 | 7,536,319.00 |
| Jun 29 2024 | 0.005299 | -0.00043 | -7.51% | 0.005251 | 0.099419 | 0.005251 | 3,960,897.00 |
| Jun 28 2024 | 0.005729 | 0.000373 | 6.96% | 0.005359 | 0.100246 | 0.005239 | 7,655,377.00 |
| Jun 27 2024 | 0.005357 | 0.000057 | 1.08% | 0.0053 | 0.099942 | 0.005275 | 4,259,345.00 |
| Jun 26 2024 | 0.0053 | -0.000055 | -1.03% | 0.005001 | 0.101031 | 0.004808 | 6,832,996.00 |
| Jun 25 2024 | 0.005354 | -0.089757 | -94.37% | 0.005227 | 0.098057 | 0.005222 | 3,316,878.00 |
| Jun 24 2024 | 0.095111 | 0.0896 | 1,625.62% | 0.005001 | 0.101031 | 0.004785 | 6,817,109.00 |
| Jun 23 2024 | 0.005512 | 0.00043 | 8.47% | 0.005083 | 0.103898 | 0.005067 | 9,229,417.00 |
| Jun 22 2024 | 0.005082 | 0.000015 | 0.30% | 0.005074 | 0.104724 | 0.005056 | 3,074,956.00 |
| Jun 21 2024 | 0.005067 | -0.098494 | -95.11% | 0.005123 | 0.10536 | 0.005016 | 4,456,302.00 |
| Jun 20 2024 | 0.103561 | 0.098463 | 1,931.48% | 0.005098 | 0.106365 | 0.005097 | 3,927,155.00 |
| Jun 19 2024 | 0.005098 | -0.000023 | -0.45% | 0.005122 | 0.103305 | 0.005087 | 4,497,075.00 |
| Jun 18 2024 | 0.005121 | -0.000627 | -10.91% | 0.00523 | 0.106595 | 0.004584 | 21,229,469.00 |
| Jun 17 2024 | 0.005748 | -0.000034 | -0.59% | 0.006511 | 0.130869 | 0.005151 | 6,520,152.00 |
| Jun 16 2024 | 0.005781 | -0.000484 | -7.73% | 0.006261 | 0.10799 | 0.005725 | 5,766,553.00 |
| Jun 15 2024 | 0.006265 | 0.000015 | 0.24% | 0.005726 | 0.108184 | 0.005725 | 7,067,945.00 |
| Jun 14 2024 | 0.00625 | -0.11006 | -94.63% | 0.006286 | 0.132147 | 0.00565 | 10,430,878.00 |
| Jun 13 2024 | 0.116309 | 0.109375 | 1,577.40% | 0.006389 | 0.130848 | 0.005804 | 7,740,840.00 |
| Jun 12 2024 | 0.006934 | 0.000583 | 9.18% | 0.006347 | 0.130333 | 0.006305 | 3,955,611.00 |
| Jun 11 2024 | 0.006351 | -0.0002 | -3.05% | 0.006555 | 0.127535 | 0.006245 | 5,444,173.00 |
| Jun 10 2024 | 0.006551 | -0.000018 | -0.27% | 0.006511 | 0.135878 | 0.005956 | 5,218,262.00 |
| Jun 09 2024 | 0.006569 | 0.000023 | 0.35% | 0.006545 | 0.132944 | 0.006534 | 3,497,365.00 |
| Jun 08 2024 | 0.006547 | -0.001086 | -14.23% | 0.007084 | 0.133745 | 0.006545 | 10,055,197.00 |
| Jun 07 2024 | 0.007633 | -0.00012 | -1.55% | 0.007749 | 0.140122 | 0.007033 | 40,581,816.00 |
| Jun 06 2024 | 0.007753 | -0.001139 | -12.81% | 0.008335 | 0.13366 | 0.007695 | 6,042,666.00 |
| Jun 05 2024 | 0.008891 | 0.000603 | 7.28% | 0.006511 | 0.136547 | 0.005956 | 19,979,545.00 |
| Jun 04 2024 | 0.008288 | -0.000299 | -3.48% | 0.008055 | 0.140352 | 0.008055 | 16,116,517.00 |
| Jun 03 2024 | 0.008588 | 0.000606 | 7.60% | 0.007965 | 0.133697 | 0.007435 | 10,540,389.00 |
| Jun 02 2024 | 0.007981 | -0.114679 | -93.49% | 0.00797 | 0.134488 | 0.007397 | 11,849,781.00 |
| Jun 01 2024 | 0.12266 | 0.115245 | 1,554.16% | 0.007952 | 0.133822 | 0.007406 | 18,903,869.00 |
| May 31 2024 | 0.007415 | -0.000103 | -1.37% | 0.007516 | 0.12488 | 0.006935 | 18,708,932.00 |
| May 30 2024 | 0.007519 | -0.000463 | -5.80% | 0.007463 | 0.127722 | 0.006916 | 12,831,171.00 |
| May 29 2024 | 0.007981 | 0.000477 | 6.35% | 0.006964 | 0.13367 | 0.006882 | 18,001,176.00 |
| May 28 2024 | 0.007505 | 0.000456 | 6.47% | 0.007052 | 0.126065 | 0.006862 | 4,252,702.00 |
| May 27 2024 | 0.007049 | -0.00048 | -6.38% | 0.006511 | 0.132018 | 0.005956 | 6,365,643.00 |
| May 26 2024 | 0.007528 | 0.000452 | 6.38% | 0.121286 | 0.13509 | 0.007018 | 7,832,375.00 |
| May 25 2024 | 0.007077 | 0.000069 | 0.98% | 0.006997 | 0.120652 | 0.006993 | 3,510,016.00 |
| May 24 2024 | 0.007007 | 0.000062 | 0.89% | 0.006933 | 0.122084 | 0.006843 | 4,920,133.00 |
| May 23 2024 | 0.006945 | -0.00011 | -1.56% | 0.007066 | 0.130593 | 0.006832 | 5,451,899.00 |
| May 22 2024 | 0.007056 | -0.000679 | -8.78% | 0.007169 | 0.138777 | 0.007048 | 4,174,853.00 |
| May 21 2024 | 0.007735 | -0.000104 | -1.33% | 0.007265 | 0.133853 | 0.007106 | 16,012,191.00 |
| May 20 2024 | 0.007839 | 0.001062 | 15.66% | 0.006511 | 0.136138 | 0.005956 | 10,799,983.00 |
| May 19 2024 | 0.006777 | -0.00008 | -1.17% | 0.006855 | 0.121906 | 0.006752 | 12,209,300.00 |
| May 18 2024 | 0.006857 | 0.00000400 | 0.06% | 0.006854 | 0.129955 | 0.00682 | 3,475,544.00 |
| May 17 2024 | 0.006853 | 0.000154 | 2.31% | 0.006697 | 0.127162 | 0.006688 | 3,588,899.00 |
| May 16 2024 | 0.006699 | -0.000088 | -1.30% | 0.00679 | 0.130874 | 0.006227 | 13,837,887.00 |
| May 15 2024 | 0.006787 | 0.000433 | 6.82% | 0.00636 | 0.126392 | 0.005848 | 14,282,071.00 |
| May 14 2024 | 0.006353 | -0.000155 | -2.38% | 0.006511 | 0.124066 | 0.005821 | 7,832,392.00 |
| May 13 2024 | 0.006508 | 0.000127 | 1.98% | 0.11489 | 0.120865 | 0.006391 | 7,301,253.00 |
| May 12 2024 | 0.006382 | -0.00042 | -6.17% | 0.006321 | 0.10911 | 0.0063 | 4,505,783.00 |
| May 11 2024 | 0.006802 | 0.000471 | 7.44% | 0.006313 | 0.117624 | 0.006302 | 10,126,798.00 |
| May 10 2024 | 0.006331 | -0.001222 | -16.18% | 0.007035 | 0.126089 | 0.006256 | 6,777,899.00 |
| May 09 2024 | 0.007553 | 0.000705 | 10.29% | 0.006864 | 0.123159 | 0.006358 | 8,664,633.00 |
| May 08 2024 | 0.006848 | -0.000653 | -8.71% | 0.006985 | 0.119022 | 0.006361 | 19,827,323.00 |
| May 07 2024 | 0.007501 | -0.09762 | -92.86% | 0.00705 | 0.117093 | 0.006518 | 38,979,851.00 |
| May 06 2024 | 0.105121 | 0.097461 | 1,272.22% | 0.11489 | 0.128441 | 0.006597 | 16,223,913.00 |
| May 05 2024 | 0.007661 | 0.000027 | 0.35% | 0.007141 | 0.121751 | 0.00705 | 12,685,702.00 |
| May 04 2024 | 0.007633 | 0.000604 | 8.59% | 0.007018 | 0.123252 | 0.006991 | 31,243,633.00 |
| May 03 2024 | 0.00703 | 0.000424 | 6.42% | 0.006601 | 0.124842 | 0.006572 | 4,215,646.00 |
| May 02 2024 | 0.006605 | 0.000546 | 9.02% | 0.006056 | 0.116613 | 0.005919 | 21,062,310.00 |
| May 01 2024 | 0.006059 | -0.000249 | -3.95% | 0.005825 | 0.116184 | 0.005438 | 9,721,482.00 |
| Apr 30 2024 | 0.006308 | -0.000299 | -4.53% | 0.11489 | 0.118834 | 0.005716 | 14,059,147.00 |
| Apr 29 2024 | 0.006607 | 0.000062 | 0.95% | 0.006291 | 0.12652 | 0.00566 | 12,207,423.00 |
| Apr 28 2024 | 0.006545 | -0.00000600 | -0.09% | 0.006539 | 0.12445 | 0.006539 | 9,316,508.00 |
| Apr 27 2024 | 0.006551 | -0.000596 | -8.34% | 0.006636 | 0.126938 | 0.006507 | 18,095,284.00 |
