AMMJ Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 24 2024 | 0.00936 | 0.00016 | 1.74% | 0.00905 | 0.00936 | 0.0085 | 181,191 |
Apr 23 2024 | 0.0092 | 0.00 | 0.00% | 0.0092 | 0.00944 | 0.0083 | 18,589 |
Apr 22 2024 | 0.0092 | 0.0002 | 2.22% | 0.00939 | 0.0098 | 0.0083 | 214,746 |
Apr 19 2024 | 0.009 | 0.00 | 0.00% | 0.00939 | 0.00948 | 0.009 | 9,437 |
Apr 18 2024 | 0.009 | -0.00064 | -6.64% | 0.00974 | 0.0098 | 0.009 | 101,561 |
Apr 17 2024 | 0.00964 | 0.00014 | 1.47% | 0.0095 | 0.0098 | 0.0095 | 163,558 |
Apr 16 2024 | 0.0095 | 0.00 | 0.00% | 0.0095 | 0.0106 | 0.00948 | 148,878 |
Apr 15 2024 | 0.0095 | -0.00144 | -13.16% | 0.0101 | 0.0106 | 0.0088 | 1,376,390 |
Apr 12 2024 | 0.01094 | -0.00006 | -0.55% | 0.0091 | 0.0124 | 0.0091 | 251,530 |
Apr 11 2024 | 0.011 | 0.0005 | 4.76% | 0.0101 | 0.011 | 0.009 | 633,894 |
Apr 10 2024 | 0.0105 | -0.0005 | -4.55% | 0.011 | 0.011 | 0.0101 | 123,064 |
Apr 09 2024 | 0.011 | -0.0005 | -4.35% | 0.01125 | 0.0115 | 0.011 | 89,245 |
Apr 08 2024 | 0.0115 | -0.00029 | -2.46% | 0.0116 | 0.01219 | 0.0111 | 24,767 |
Apr 05 2024 | 0.01179 | -0.00155 | -11.62% | 0.0127 | 0.01305 | 0.01179 | 152,983 |
Apr 04 2024 | 0.01334 | -0.00066 | -4.71% | 0.015 | 0.015 | 0.0121 | 187,132 |
Apr 03 2024 | 0.014 | 0.0007 | 5.26% | 0.014 | 0.015 | 0.0126 | 670,422 |
Apr 02 2024 | 0.0133 | 0.0008 | 6.40% | 0.0126 | 0.014 | 0.0126 | 509,838 |
Apr 01 2024 | 0.0125 | -0.002 | -13.79% | 0.0126 | 0.0149 | 0.0125 | 344,786 |
Mar 28 2024 | 0.0145 | 0.00175 | 13.73% | 0.0111 | 0.0162 | 0.0111 | 1,098,512 |
Mar 27 2024 | 0.01275 | 0.00245 | 23.79% | 0.011 | 0.01345 | 0.0101 | 915,749 |
Mar 26 2024 | 0.0103 | 0.0002 | 1.98% | 0.0101 | 0.0129 | 0.0096 | 412,821 |
Mar 25 2024 | 0.0101 | 0.00026 | 2.64% | 0.0119 | 0.013 | 0.0097 | 390,553 |
Mar 22 2024 | 0.00984 | 0.00056 | 6.03% | 0.009 | 0.012 | 0.009 | 363,734 |
Mar 21 2024 | 0.00928 | 0.00058 | 6.67% | 0.0076 | 0.00928 | 0.0076 | 108,351 |
Mar 20 2024 | 0.0087 | 0.00 | 0.00% | 0.0087 | 0.009675 | 0.0075 | 297,523 |
Mar 19 2024 | 0.0087 | -0.0038 | -30.40% | 0.0125 | 0.013 | 0.0056 | 3,125,267 |
Mar 18 2024 | 0.0125 | 0.0006 | 5.04% | 0.01199 | 0.017 | 0.0111 | 845,929 |
Mar 15 2024 | 0.0119 | 0.00085 | 7.69% | 0.01104 | 0.0119 | 0.011 | 175,656 |
Mar 14 2024 | 0.01105 | 0.00025 | 2.31% | 0.0101 | 0.0118 | 0.0101 | 29,452 |
Mar 13 2024 | 0.0108 | -0.00103 | -8.71% | 0.009 | 0.013 | 0.009 | 389,950 |
Mar 12 2024 | 0.01183 | -0.00027 | -2.23% | 0.012 | 0.013 | 0.0112 | 46,650 |
Mar 11 2024 | 0.0121 | 0.0007 | 6.14% | 0.01 | 0.01228 | 0.01 | 382,311 |
Mar 08 2024 | 0.0114 | -0.00018 | -1.55% | 0.013 | 0.013 | 0.0092 | 3,912,433 |
Mar 07 2024 | 0.01158 | -0.00172 | -12.93% | 0.014 | 0.014 | 0.0111 | 426,881 |
Mar 06 2024 | 0.0133 | 0.00068 | 5.39% | 0.0122 | 0.016 | 0.012 | 1,239,690 |
Mar 05 2024 | 0.01262 | -0.00343 | -21.37% | 0.015 | 0.015 | 0.011 | 1,265,519 |
Mar 04 2024 | 0.01605 | -0.00178 | -9.96% | 0.014 | 0.017 | 0.014 | 278,062 |
Mar 01 2024 | 0.017825 | 0.00153 | 9.36% | 0.0163 | 0.018 | 0.014 | 58,506 |
Feb 29 2024 | 0.0163 | 0.0002 | 1.24% | 0.016 | 0.021 | 0.0148 | 237,692 |
Feb 28 2024 | 0.0161 | -0.00039 | -2.37% | 0.0173 | 0.0179 | 0.0161 | 473,176 |
Feb 27 2024 | 0.01649 | -0.00131 | -7.36% | 0.0172 | 0.0178 | 0.01649 | 194,871 |
Feb 26 2024 | 0.0178 | 0.00012 | 0.68% | 0.018 | 0.018 | 0.0172 | 60,112 |
Feb 23 2024 | 0.01768 | 0.00408 | 30.00% | 0.0192 | 0.0192 | 0.0137 | 300,425 |
Feb 22 2024 | 0.0136 | -0.00854 | -38.57% | 0.0213 | 0.02249 | 0.0136 | 281,537 |
Feb 21 2024 | 0.02214 | -0.00136 | -5.79% | 0.024 | 0.024 | 0.021 | 333,757 |
Feb 20 2024 | 0.0235 | 0.0046 | 24.34% | 0.0189 | 0.0249 | 0.01694 | 1,002,593 |
Feb 16 2024 | 0.0189 | 0.0014 | 8.00% | 0.0169 | 0.0189 | 0.0121 | 596,405 |
Feb 15 2024 | 0.0175 | 0.0016 | 10.06% | 0.01544 | 0.01786 | 0.015 | 320,133 |
Feb 14 2024 | 0.0159 | -0.00334 | -17.36% | 0.01879 | 0.021 | 0.015 | 771,802 |
Feb 13 2024 | 0.01924 | -0.00101 | -4.99% | 0.0122 | 0.021 | 0.0122 | 56,026 |
Feb 12 2024 | 0.02025 | 0.00025 | 1.25% | 0.02 | 0.025 | 0.018 | 352,975 |
Feb 09 2024 | 0.02 | 0.0038 | 23.46% | 0.0155 | 0.02 | 0.0155 | 850,296 |
Feb 08 2024 | 0.0162 | 0.00144 | 9.76% | 0.0144 | 0.0162 | 0.01315 | 394,008 |
Feb 07 2024 | 0.01476 | 0.00109 | 7.97% | 0.0149 | 0.0149 | 0.013 | 235,179 |
Feb 06 2024 | 0.01367 | -0.00093 | -6.37% | 0.0146 | 0.0149 | 0.011 | 313,356 |
Feb 05 2024 | 0.0146 | 0.0004 | 2.82% | 0.0145 | 0.0146 | 0.0125 | 170,712 |
Feb 02 2024 | 0.0142 | -0.00014 | -0.98% | 0.0135 | 0.0145 | 0.013 | 143,879 |
Feb 01 2024 | 0.01434 | 0.00194 | 15.65% | 0.0145 | 0.0145 | 0.0125 | 386,412 |
Jan 31 2024 | 0.0124 | 0.00066 | 5.62% | 0.0134 | 0.01406 | 0.012 | 331,849 |
Jan 30 2024 | 0.01174 | 0.00234 | 24.89% | 0.0095 | 0.01369 | 0.0095 | 417,035 |
Jan 29 2024 | 0.0094 | -0.00443 | -32.03% | 0.0132 | 0.0145 | 0.0072 | 262,324 |
Jan 26 2024 | 0.01383 | 0.00158 | 12.90% | 0.0128 | 0.016665 | 0.0128 | 286,372 |