Ambios Network(AMBIOS)Vandaag
$0.005769
Ambios Network Prijsgeschiedenis
(AMBIOS)Tijdsperiode: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.006130 | $0.006282 | $0.005819 | $0.005946 | $3,666.314 |
2025-09-14 | $0.006073 | $0.006427 | $0.005920 | $0.006130 | $5,659.692 |
2025-09-13 | $0.005909 | $0.006198 | $0.005894 | $0.006066 | $1,096.778 |
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 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-17
Ambios Network(AMBIOS)
