Amber xStock(AMBRX)اليوم
$4.33
Amber xStock سجل الأسعار
(AMBRX)الفترة الزمنية: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $4.150624 | $4.305806 | $4.129683 | $4.302567 | $3,326.498 |
2025-09-12 | $4.231423 | $4.388363 | $4.047225 | $4.150284 | $10,535.20 |
2025-09-11 | $4.136249 | $4.480422 | $3.918688 | $4.231454 | $8,855.667 |
2025-09-10 | $4.220778 | $4.579479 | $4.136223 | $4.314694 | $10,575.20 |
2025-09-09 | $4.247981 | $4.337608 | $4.191694 | $4.221155 | $2,164.809 |
2025-09-08 | $3.748011 | $4.329061 | $3.732130 | $4.247981 | $5,680.326 |
2025-09-07 | $3.746672 | $3.751243 | $3.725450 | $3.747994 | $454.1321 |
2025-09-06 | $3.793212 | $3.793946 | $3.724219 | $3.746675 | $931.7017 |
2025-09-05 | $3.809853 | $3.809503 | $3.774022 | $3.793526 | $117.3286 |
2025-09-04 | $3.770181 | $3.864000 | $3.769827 | $3.809853 | $1,474.167 |
2025-09-03 | $3.787158 | $3.79 | $3.77 | $3.770182 | $98.96906 |
2025-09-02 | $3.885201 | $3.89 | $3.76 | $3.787158 | $1,207.233 |
2025-09-01 | $3.878268 | $3.89 | $3.88 | $3.885201 | $65.14428 |
2025-08-31 | $3.791266 | $3.88 | $3.79 | $3.878268 | $906.2728 |
2025-08-30 | $3.949492 | $3.93 | $3.77 | $3.790913 | $2,678.238 |
2025-08-29 | $3.919414 | $3.95 | $3.9 | $3.949493 | $69.19979 |
2025-08-28 | $4.110193 | $3.92 | $3.87 | $3.919087 | $2,671.526 |
2025-08-27 | $4.088901 | $4.11 | $3.89 | $4.110192 | $42.22954 |
2025-08-26 | $4.448482 | $4.45 | $4.09 | $4.088901 | $3,230.623 |
2025-08-25 | -- | $4.72 | $4.45 | -- | -- |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-14
Amber xStock(AMBRX)
