Register for real-time alerts, custom portfolio, and market movers
AMBBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24 2024 | 0.00000206 | 0.00000004 | 1.98% | 0.00000207 | 0.00000207 | 0.00000199 | 250,375.00 |
| Jul 23 2024 | 0.00000202 | 0.00000002 | 1.00% | 0.00000201 | 0.00000205 | 0.00000199 | 228,473.00 |
| Jul 22 2024 | 0.00000200 | -0.00000002 | -0.99% | 0.00000203 | 0.00000203 | 0.00000198 | 303,992.00 |
| Jul 21 2024 | 0.00000202 | 0.00000001 | 0.50% | 0.00000205 | 0.00000207 | 0.00000199 | 356,054.00 |
| Jul 20 2024 | 0.00000201 | -0.00000004 | -1.95% | 0.00000198 | 0.00000202 | 0.00000198 | 185,121.00 |
| Jul 19 2024 | 0.00000205 | 0.00000001 | 0.49% | 0.00000202 | 0.00000207 | 0.00000198 | 257,150.00 |
| Jul 18 2024 | 0.00000204 | 0.00000004 | 2.00% | 0.00000206 | 0.00000206 | 0.00000198 | 299,594.00 |
| Jul 17 2024 | 0.00000200 | -0.00000002 | -0.99% | 0.00000204 | 0.00000207 | 0.00000200 | 264,690.00 |
| Jul 16 2024 | 0.00000202 | 0.00000003 | 1.51% | 0.00000202 | 0.00000205 | 0.00000199 | 250,505.00 |
| Jul 15 2024 | 0.00000199 | -0.00000002 | -1.00% | 0.00000205 | 0.00000206 | 0.00000198 | 322,749.00 |
| Jul 14 2024 | 0.00000201 | -0.00000002 | -0.99% | 0.00000207 | 0.00000207 | 0.00000198 | 296,805.00 |
| Jul 13 2024 | 0.00000203 | -0.00000002 | -0.98% | 0.00000203 | 0.00000205 | 0.00000198 | 171,596.00 |
| Jul 12 2024 | 0.00000205 | 0.00000001 | 0.49% | 0.00000201 | 0.00000205 | 0.00000198 | 271,332.00 |
| Jul 11 2024 | 0.00000204 | 0.00000001 | 0.49% | 0.00000204 | 0.00000207 | 0.00000201 | 215,125.00 |
| Jul 10 2024 | 0.00000203 | 0.00000002 | 1.00% | 0.00000201 | 0.00000207 | 0.00000201 | 178,020.00 |
| Jul 09 2024 | 0.00000201 | -0.00000002 | -0.99% | 0.00000204 | 0.00000206 | 0.00000198 | 242,096.00 |
| Jul 08 2024 | 0.00000203 | -0.00000001 | -0.49% | 0.00000205 | 0.00000207 | 0.00000198 | 261,294.00 |
| Jul 07 2024 | 0.00000204 | -0.00000001 | -0.49% | 0.00000201 | 0.00000206 | 0.00000198 | 349,108.00 |
| Jul 06 2024 | 0.00000205 | 0.00000000 | 0.00% | 0.00000200 | 0.00000205 | 0.00000200 | 155,229.00 |
| Jul 05 2024 | 0.00000205 | 0.00000007 | 3.54% | 0.00000205 | 0.00000205 | 0.00000200 | 310,738.00 |
| Jul 04 2024 | 0.00000198 | -0.00000009 | -4.35% | 0.00000203 | 0.00000206 | 0.00000198 | 179,180.00 |
| Jul 03 2024 | 0.00000207 | 0.00000007 | 3.50% | 0.00000205 | 0.00000207 | 0.00000200 | 144,128.00 |
| Jul 02 2024 | 0.00000200 | 0.00000002 | 1.01% | 0.00000202 | 0.00000206 | 0.00000198 | 160,667.00 |
| Jul 01 2024 | 0.00000198 | -0.00000007 | -3.41% | 0.00000199 | 0.00000206 | 0.00000198 | 137,322.00 |
| Jun 30 2024 | 0.00000205 | 0.00000001 | 0.49% | 0.00000199 | 0.00000207 | 0.00000198 | 207,181.00 |
| Jun 29 2024 | 0.00000204 | 0.00000002 | 0.99% | 0.00000200 | 0.00000207 | 0.00000200 | 279,739.00 |
| Jun 28 2024 | 0.00000202 | 0.00000000 | 0.00% | 0.00000198 | 0.00000206 | 0.00000198 | 241,803.00 |
| Jun 27 2024 | 0.00000202 | -0.00000005 | -2.42% | 0.00000203 | 0.00000207 | 0.00000201 | 267,645.00 |
| Jun 26 2024 | 0.00000207 | 0.00000009 | 4.55% | 0.00000204 | 0.00000207 | 0.00000199 | 396,132.00 |
| Jun 25 2024 | 0.00000198 | -0.00000002 | -1.00% | 0.00000201 | 0.00000203 | 0.00000198 | 352,885.00 |
| Jun 24 2024 | 0.00000200 | -0.00000002 | -0.99% | 0.00000199 | 0.00000203 | 0.00000198 | 402,499.00 |
| Jun 23 2024 | 0.00000202 | 0.00000002 | 1.00% | 0.00000204 | 0.00000204 | 0.00000198 | 258,364.00 |
| Jun 22 2024 | 0.00000200 | -0.00000005 | -2.44% | 0.00000205 | 0.00000206 | 0.00000198 | 275,990.00 |
| Jun 21 2024 | 0.00000205 | 0.00000003 | 1.49% | 0.00000206 | 0.00000206 | 0.00000199 | 129,647.00 |
| Jun 20 2024 | 0.00000202 | 0.00000002 | 1.00% | 0.00000200 | 0.00000207 | 0.00000199 | 353,380.00 |
| Jun 19 2024 | 0.00000200 | 0.00000000 | 0.00% | 0.00000200 | 0.00000204 | 0.00000198 | 254,425.00 |
| Jun 18 2024 | 0.00000200 | 0.00000000 | 0.00% | 0.00000205 | 0.00000207 | 0.00000198 | 198,613.00 |
| Jun 17 2024 | 0.00000200 | -0.00000005 | -2.44% | 0.00000200 | 0.00000205 | 0.00000198 | 385,721.00 |
| Jun 16 2024 | 0.00000205 | 0.00000000 | 0.00% | 0.00000207 | 0.00000207 | 0.00000198 | 280,950.00 |
| Jun 15 2024 | 0.00000205 | 0.00000004 | 1.99% | 0.00000202 | 0.00000207 | 0.00000198 | 374,943.00 |
| Jun 14 2024 | 0.00000201 | -0.00000021 | -9.46% | 0.00000240 | 0.00000251 | 0.00000201 | 67,013.00 |
| Jun 13 2024 | 0.00000222 | 0.00000012 | 5.71% | 0.00000223 | 0.00000250 | 0.00000218 | 322,514.00 |
| Jun 12 2024 | 0.00000210 | -0.00000021 | -9.09% | 0.00000241 | 0.00000241 | 0.00000210 | 248,767.00 |
| Jun 11 2024 | 0.00000231 | -0.00000011 | -4.55% | 0.00000218 | 0.00000242 | 0.00000214 | 225,326.00 |
| Jun 10 2024 | 0.00000242 | 0.00000000 | 0.00% | 0.00000242 | 0.00000249 | 0.00000219 | 219,289.00 |
| Jun 09 2024 | 0.00000242 | 0.00000032 | 15.24% | 0.00000243 | 0.00000243 | 0.00000209 | 227,285.00 |
| Jun 08 2024 | 0.00000210 | -0.00000003 | -1.41% | 0.00000229 | 0.00000254 | 0.00000210 | 260,083.00 |
| Jun 07 2024 | 0.00000213 | -0.00000027 | -11.25% | 0.00000253 | 0.00000253 | 0.00000212 | 162,361.00 |
| Jun 06 2024 | 0.00000240 | 0.00000024 | 11.11% | 0.00000237 | 0.00000249 | 0.00000211 | 257,359.00 |
| Jun 05 2024 | 0.00000216 | -0.00000009 | -4.00% | 0.00000212 | 0.00000244 | 0.00000212 | 270,095.00 |
| Jun 04 2024 | 0.00000225 | -0.00000023 | -9.27% | 0.00000217 | 0.00000253 | 0.00000214 | 275,329.00 |
| Jun 03 2024 | 0.00000248 | 0.00000024 | 10.71% | 0.00000219 | 0.00000248 | 0.00000217 | 255,318.00 |
| Jun 02 2024 | 0.00000224 | -0.00000007 | -3.03% | 0.00000253 | 0.00000253 | 0.00000209 | 198,594.00 |
| Jun 01 2024 | 0.00000231 | -0.00000001 | -0.43% | 0.00000232 | 0.00000252 | 0.00000215 | 213,604.00 |
| May 31 2024 | 0.00000232 | -0.00000006 | -2.52% | 0.00000210 | 0.00000242 | 0.00000210 | 206,953.00 |
| May 30 2024 | 0.00000238 | 0.00000025 | 11.74% | 0.00000216 | 0.00000238 | 0.00000216 | 198,787.00 |
| May 29 2024 | 0.00000213 | -0.00000009 | -4.05% | 0.00000222 | 0.00000251 | 0.00000209 | 242,973.00 |
| May 28 2024 | 0.00000222 | -0.00000027 | -10.84% | 0.00000232 | 0.00000232 | 0.00000212 | 359,589.00 |
| May 27 2024 | 0.00000249 | -0.00000001 | -0.40% | 0.00000232 | 0.00000249 | 0.00000227 | 253,267.00 |
| May 26 2024 | 0.00000250 | 0.00000035 | 16.28% | 0.00000226 | 0.00000250 | 0.00000212 | 164,312.00 |
| May 25 2024 | 0.00000215 | 0.00000003 | 1.42% | 0.00000224 | 0.00000246 | 0.00000213 | 123,798.00 |
| May 24 2024 | 0.00000212 | -0.00000010 | -4.50% | 0.00000228 | 0.00000247 | 0.00000210 | 280,163.00 |
| May 23 2024 | 0.00000222 | 0.00000008 | 3.74% | 0.00000209 | 0.00000239 | 0.00000209 | 119,695.00 |
| May 22 2024 | 0.00000214 | -0.00000029 | -11.93% | 0.00000222 | 0.00000253 | 0.00000214 | 242,235.00 |
| May 21 2024 | 0.00000243 | 0.00000029 | 13.55% | 0.00000216 | 0.00000243 | 0.00000211 | 205,711.00 |
| May 20 2024 | 0.00000214 | -0.00000011 | -4.89% | 0.00000246 | 0.00000252 | 0.00000214 | 215,149.00 |
| May 19 2024 | 0.00000225 | -0.00000014 | -5.86% | 0.00000221 | 0.00000254 | 0.00000213 | 214,439.00 |
| May 18 2024 | 0.00000239 | -0.00000006 | -2.45% | 0.00000247 | 0.00000247 | 0.00000212 | 175,552.00 |
| May 17 2024 | 0.00000245 | 0.00000033 | 15.57% | 0.00000231 | 0.00000245 | 0.00000225 | 207,436.00 |
| May 16 2024 | 0.00000212 | -0.00000031 | -12.76% | 0.00000237 | 0.00000251 | 0.00000212 | 237,441.00 |
| May 15 2024 | 0.00000243 | 0.00000032 | 15.17% | 0.00000223 | 0.00000254 | 0.00000213 | 314,612.00 |
| May 14 2024 | 0.00000211 | 0.00000002 | 0.96% | 0.00000242 | 0.00000254 | 0.00000209 | 217,919.00 |
| May 13 2024 | 0.00000209 | -0.00000008 | -3.69% | 0.00000226 | 0.00000235 | 0.00000209 | 228,780.00 |
| May 12 2024 | 0.00000217 | -0.00000012 | -5.24% | 0.00000234 | 0.00000234 | 0.00000211 | 162,316.00 |
| May 11 2024 | 0.00000229 | 0.00000016 | 7.51% | 0.00000229 | 0.00000241 | 0.00000208 | 176,742.00 |
| May 10 2024 | 0.00000213 | -0.00000011 | -4.91% | 0.00000229 | 0.00000251 | 0.00000211 | 260,649.00 |
| May 09 2024 | 0.00000224 | 0.00000014 | 6.67% | 0.00000250 | 0.00000251 | 0.00000214 | 237,356.00 |
| May 08 2024 | 0.00000210 | -0.00000001 | -0.47% | 0.00000237 | 0.00000253 | 0.00000210 | 299,056.00 |
| May 07 2024 | 0.00000211 | 0.00000002 | 0.96% | 0.00000253 | 0.00000253 | 0.00000208 | 317,505.00 |
| May 06 2024 | 0.00000209 | -0.00000007 | -3.24% | 0.00000239 | 0.00000254 | 0.00000206 | 362,281.00 |
| May 05 2024 | 0.00000216 | -0.00000026 | -10.74% | 0.00000241 | 0.00000248 | 0.00000209 | 288,296.00 |
| May 04 2024 | 0.00000242 | 0.00000014 | 6.14% | 0.00000234 | 0.00000246 | 0.00000219 | 206,237.00 |
| May 03 2024 | 0.00000228 | 0.00000009 | 4.11% | 0.00000227 | 0.00000253 | 0.00000209 | 169,069.00 |
| May 02 2024 | 0.00000219 | -0.00000030 | -12.05% | 0.00000249 | 0.00000252 | 0.00000208 | 352,340.00 |
| May 01 2024 | 0.00000249 | 0.00000012 | 5.06% | 0.00000219 | 0.00000250 | 0.00000210 | 108,853.00 |
| Apr 30 2024 | 0.00000237 | 0.00000005 | 2.16% | 0.00000235 | 0.00000237 | 0.00000205 | 209,363.00 |
| Apr 29 2024 | 0.00000232 | 0.00000012 | 5.45% | 0.00000230 | 0.00000252 | 0.00000229 | 49,592.00 |
| Apr 28 2024 | 0.00000220 | -0.00000009 | -3.93% | 0.00000202 | 0.00000244 | 0.00000199 | 185,435.00 |
| Apr 27 2024 | 0.00000229 | 0.00000007 | 3.15% | 0.00000224 | 0.00000252 | 0.00000207 | 215,323.00 |
| Apr 26 2024 | 0.00000222 | -0.00000001 | -0.45% | 0.00000243 | 0.00000243 | 0.00000204 | 242,277.00 |
