Ambios Network(AMBIOS)Today
$0.005617
Ambios Network Price History
(AMBIOS)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-23 | $0.005631 | $0.005926 | $0.005597 | $0.005830 | $1,022.051 |
2025-08-22 | $0.005271 | $0.005673 | $0.005108 | $0.005589 | $243.2936 |
2025-08-21 | $0.005460 | $0.005720 | $0.005231 | $0.005276 | $2,601.396 |
2025-08-20 | $0.005896 | $0.006068 | $0.005331 | $0.005460 | $8,286.177 |
2025-08-19 | $0.006159 | $0.006336 | $0.005895 | $0.005896 | $2,173.820 |
2025-08-18 | $0.006788 | $0.006864 | $0.006086 | $0.006135 | $1,911.486 |
2025-08-17 | $0.006692 | $0.006937 | $0.006616 | $0.006788 | $925.5396 |
2025-08-16 | $0.006627 | $0.006794 | $0.006487 | $0.006670 | $1,265.577 |
2025-08-15 | $0.006961 | $0.007026 | $0.006574 | $0.006639 | $975.7733 |
2025-08-14 | $0.007066 | $0.007416 | $0.006817 | $0.006959 | $781.9512 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Ambios Network(AMBIOS)
