Ambios Network(AMBIOS)Hoy
$0.006014
Ambios Network Historial de precios
(AMBIOS)Periodo de tiempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.005604 | $0.005985 | $0.005587 | $0.005909 | $386.8408 |
2025-09-11 | $0.005527 | $0.005690 | $0.005463 | $0.005606 | $1,051.315 |
2025-09-10 | $0.005541 | $0.005674 | $0.005423 | $0.005531 | $2,493.847 |
2025-09-09 | $0.005755 | $0.005826 | $0.005501 | $0.005536 | $6,251.611 |
2025-09-08 | $0.005402 | $0.005849 | $0.005303 | $0.005726 | $2,233.962 |
2025-09-07 | $0.005518 | $0.005557 | $0.005329 | $0.005403 | $1,013.263 |
2025-09-06 | $0.005529 | $0.005586 | $0.005457 | $0.005458 | $671.9266 |
2025-09-05 | $0.005521 | $0.005663 | $0.005437 | $0.005522 | $220.8963 |
2025-09-04 | $0.005676 | $0.005718 | $0.005434 | $0.005489 | $241.2829 |
2025-09-03 | $0.005419 | $0.005801 | $0.005512 | $0.005689 | $1,847.788 |
2025-09-02 | $0.005365 | $0.005630 | $0.005250 | $0.005419 | $184.2270 |
2025-09-01 | $0.005518 | $0.005555 | $0.005345 | $0.005354 | $219.7264 |
2025-08-31 | $0.005442 | $0.005568 | $0.005382 | $0.005495 | $83.83208 |
2025-08-30 | $0.005430 | $0.005493 | $0.005292 | $0.005438 | $1,515.318 |
2025-08-29 | $0.005566 | $0.005759 | $0.005341 | $0.005390 | $1,460.387 |
2025-08-28 | $0.005926 | $0.005782 | $0.005511 | $0.005579 | $4,949.714 |
2025-08-27 | $0.005399 | $0.005965 | $0.005405 | $0.005932 | $826.2676 |
2025-08-26 | $0.005657 | $0.005734 | $0.005283 | $0.005399 | $185.8150 |
2025-08-25 | -- | $0.006084 | $0.005499 | -- | -- |
2025-08-24 | $0.005830 | $0.005983 | $0.005734 | $0.005823 | $412.8651 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-13
Ambios Network(AMBIOS)
