AMLTEUR

AMLT Token (AMLTEUR)

AMLTEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 0.005134 0.00027 5.54% 0.00746 0.009328 0.005014 114,768.00
Jan 21 2021 0.004864 -0.000716 -12.83% 0.005559 0.005563 0.004695 0.00
Jan 20 2021 0.00558 -0.00012 -2.11% 0.005647 0.005708 0.005254 0.00
Jan 19 2021 0.0057 -0.00007 -1.21% 0.005797 0.005925 0.005673 0.00
Jan 18 2021 0.00577 -0.000214 -3.58% 0.005902 0.006201 0.005717 11,454.00
Jan 17 2021 0.005984 0.00028 4.90% 0.005644 0.006077 0.005339 450.00
Jan 16 2021 0.005704 -0.00009 -1.55% 0.005851 0.005962 0.00558 0.00
Jan 15 2021 0.005795 -0.000314 -5.14% 0.006133 0.0062 0.00539 0.00
Jan 14 2021 0.006109 -0.00033 -5.13% 0.00654 0.006699 0.005919 20,552.00
Jan 13 2021 0.006439 0.00117 22.21% 0.005227 0.006524 0.005063 200.00
Jan 12 2021 0.005269 -0.000286 -5.15% 0.005505 0.005733 0.005102 0.00
Jan 11 2021 0.005555 -0.00034 -5.77% 0.005805 0.005828 0.004275 0.00
Jan 10 2021 0.005895 -0.000972 -14.15% 0.006809 0.006886 0.005358 18,470.00
Jan 09 2021 0.006867 -0.002119 -23.58% 0.00896 0.009022 0.006349 56,987.00
Jan 08 2021 0.008986 0.001672 22.86% 0.007368 0.009028 0.006932 32,863.00
Jan 07 2021 0.007314 -0.000146 -1.96% 0.00746 0.009328 0.007089 93,663.00
Jan 06 2021 0.00746 0.000528 7.62% 0.006902 0.008293 0.006782 93,663.00
Jan 05 2021 0.006932 -0.000616 -8.16% 0.007572 0.007914 0.006752 105,815.00
Jan 04 2021 0.007549 -0.000177 -2.29% 0.007737 0.008666 0.006617 93,663.00
Jan 03 2021 0.007725 -0.000322 -4.00% 0.01059 0.010732 0.00735 2,111.00
Jan 02 2021 0.008048 -0.002532 -23.93% 0.01059 0.010732 0.007506 600.00
Jan 01 2021 0.01058 0.000139 1.33% 0.010436 0.01067 0.010325 0.00
Dec 31 2020 0.010441 0.00015 1.46% 0.01032 0.010507 0.010041 0.00
Dec 30 2020 0.010291 0.000479 4.88% 0.009855 0.010354 0.009824 0.00
Dec 29 2020 0.009812 0.003166 47.62% 0.006641 0.009812 0.00636 9,916.00
Dec 28 2020 0.006647 -0.00044 -6.21% 0.007042 0.016886 0.006493 220,581.00
Dec 27 2020 0.007087 -0.000064 -0.90% 0.00555 0.007933 0.005413 0.00
Dec 26 2020 0.007151 0.000482 7.23% 0.006661 0.00725 0.006637 0.00
Dec 25 2020 0.006669 0.000216 3.35% 0.006447 0.006691 0.006345 0.00
Dec 24 2020 0.006453 0.000325 5.30% 0.00555 0.00646 0.005413 10,000.00
Dec 23 2020 0.006128 -0.000112 -1.79% 0.006242 0.006774 0.005633 0.00
Dec 22 2020 0.00624 -0.000311 -4.75% 0.006519 0.006798 0.006116 0.00
Dec 21 2020 0.006551 -0.000206 -3.05% 0.006743 0.006925 0.006336 0.00
Dec 20 2020 0.006757 -0.000066 -0.97% 0.006827 0.006931 0.006611 0.00
Dec 19 2020 0.006823 0.000218 3.30% 0.006623 0.006895 0.006517 0.00
Dec 18 2020 0.006605 0.000114 1.76% 0.006493 0.00666 0.006407 0.00
Dec 17 2020 0.006491 0.000362 5.91% 0.006125 0.006825 0.006108 0.00
Dec 16 2020 0.006129 0.000519 9.24% 0.005609 0.006187 0.005569 0.00
Dec 15 2020 0.00561 0.000045 0.81% 0.005564 0.005644 0.005502 0.00
Dec 14 2020 0.005565 0.000031 0.56% 0.005531 0.005583 0.005488 0.00
Dec 13 2020 0.005534 -0.00007 -1.25% 0.005601 0.005774 0.005481 1,624.00
Dec 12 2020 0.005604 0.000213 3.96% 0.005384 0.005642 0.005358 0.00
Dec 11 2020 0.005391 -0.000045 -0.83% 0.00543 0.00543 0.005243 400.00
Dec 10 2020 0.005436 -0.000114 -2.05% 0.005547 0.005547 0.005325 0.00
Dec 09 2020 0.005549 0.000076 1.39% 0.005466 0.006339 0.005231 400.00
Dec 08 2020 0.005473 -0.000246 -4.30% 0.005713 0.00575 0.005429 0.00
Dec 07 2020 0.005719 -0.000023 -0.40% 0.00576 0.00577 0.005621 0.00
Dec 06 2020 0.005742 0.000196 3.54% 0.00656 0.006639 0.005456 5,223.00
Dec 05 2020 0.005545 0.000132 2.43% 0.00541 0.005556 0.005357 0.00
Dec 04 2020 0.005414 -0.00019 -3.39% 0.0056 0.005638 0.005386 0.00
Dec 03 2020 0.005604 0.000045 0.81% 0.005551 0.005653 0.005457 0.00
Dec 02 2020 0.005559 -0.001029 -15.62% 0.00656 0.006639 0.005456 400.00
Dec 01 2020 0.006587 0.000478 7.82% 0.006023 0.007008 0.006009 400.00
Nov 30 2020 0.006109 0.001388 29.39% 0.004727 0.00679 0.004727 0.00
Nov 29 2020 0.004722 0.000113 2.45% 0.004617 0.00477 0.004563 0.00
Nov 28 2020 0.004609 0.00002 0.44% 0.004598 0.004886 0.004448 0.00
Nov 27 2020 0.004589 -0.000018 -0.39% 0.004624 0.004709 0.004432 0.00
Nov 26 2020 0.004607 -0.000469 -9.24% 0.005053 0.006135 0.003648 0.00
Nov 25 2020 0.005075 -0.000073 -1.42% 0.005174 0.005258 0.004964 0.00
Nov 24 2020 0.005148 -0.001383 -21.18% 0.00654 0.006778 0.005092 4,533.00
Nov 23 2020 0.006531 -0.000014 -0.21% 0.006529 0.006656 0.006355 0.00
Nov 22 2020 0.006545 -0.000079 -1.19% 0.006614 0.006635 0.006193 12,085.00
Nov 21 2020 0.006624 0.00000093 0.01% 0.006627 0.006724 0.006531 0.00
Nov 20 2020 0.006623 0.000304 4.81% 0.006323 0.006677 0.006296 0.00
Nov 19 2020 0.00632 -0.000015 -0.24% 0.006319 0.006455 0.006175 0.00
Nov 18 2020 0.006335 0.001558 32.61% 0.004778 0.006479 0.004644 4,321.00
Nov 17 2020 0.004777 -0.000311 -6.11% 0.005077 0.005252 0.004573 19,137.00
Nov 16 2020 0.005089 0.000079 1.58% 0.005004 0.005251 0.004974 44,885.00
Nov 15 2020 0.00501 -0.000037 -0.73% 0.005045 0.005069 0.004942 0.00
Nov 14 2020 0.005046 0.000081 1.63% 0.004986 0.005064 0.0048 4,310.00
Nov 13 2020 0.004965 -0.000018 -0.36% 0.004989 0.005036 0.004878 19,137.00
Nov 12 2020 0.004983 0.000171 3.56% 0.004794 0.005001 0.004745 0.00
Nov 11 2020 0.004812 0.000152 3.27% 0.004664 0.004894 0.004656 0.00
Nov 10 2020 0.00466 -0.00000100 -0.02% 0.004664 0.004716 0.004601 0.00
Nov 09 2020 0.004661 -0.00002 -0.43% 0.004668 0.004802 0.004522 19,137.00
Nov 08 2020 0.00468 0.000089 1.94% 0.004606 0.004742 0.004465 19,137.00
Nov 07 2020 0.004592 -0.000276 -5.67% 0.004847 0.004907 0.004257 0.00
Nov 06 2020 0.004868 0.00000200 0.04% 0.004888 0.005004 0.004686 0.00
Nov 05 2020 0.004866 0.000284 6.20% 0.004589 0.004932 0.00457 27,688.00
Nov 04 2020 0.004581 -0.000775 -14.47% 0.00537 0.005385 0.004446 2,979.00
Nov 03 2020 0.005357 0.000101 1.92% 0.005246 0.005392 0.005148 0.00
Nov 02 2020 0.005256 -0.000062 -1.17% 0.005331 0.005355 0.005113 0.00
Nov 01 2020 0.005318 -0.000029 -0.54% 0.005335 0.005376 0.005278 0.00
Oct 31 2020 0.005346 0.000083 1.58% 0.005239 0.006471 0.005194 44,224.00
Oct 30 2020 0.005263 0.000877 19.99% 0.004379 0.008752 0.004355 82,361.00
Oct 29 2020 0.004386 -0.000147 -3.24% 0.004529 0.004538 0.004218 10,557.00
Oct 28 2020 0.004534 0.00047 11.57% 0.004066 0.007022 0.003855 100,043.00
Oct 27 2020 0.004064 -0.002471 -37.81% 0.006533 0.006748 0.004051 778,026.00
Oct 26 2020 0.006535 -0.000067 -1.01% 0.006595 0.006629 0.006385 1,989.00
Oct 25 2020 0.006602 -0.000033 -0.50% 0.006634 0.006756 0.006513 0.00
Oct 24 2020 0.006635 0.000067 1.02% 0.006542 0.00667 0.006499 0.00


Your Recent History
COIN
AMLTEUR
AMLT Token
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.