Ambios Network تاریخچه قیمت

(AMBIOS)

دوره زمانی: 2024-09-12 ~ 2025-09-13

2024-09-12

2025-09-13

USD

تاریخ	قیمت باز*	بیشترین قیمت	کمترین قیمت	قیمت بسته**	حجم
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