Market Cap $4.09T
0.72%
Volume 24h $318.87B
-16.94%
BTC % 54.79%
-0.89%
ETH % 12.49%
1.52%
Coins
32.836
+19
Exchanges
885
Last update
3 Minutes ago
Amber tokenized stock (xStock) (AMBRX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $5.092 | $5.081 | $5.215 | $5.215 | $1,325 | $641,693 |
| Aug-19 2025 | $5.215 | $5.187 | $5.299 | $5.271 | - | $657,162 |
| Aug-18 2025 | $5.298 | $5.293 | $5.767 | $5.767 | - | $667,600 |
| Aug-17 2025 | $5.834 | $5.780 | $5.834 | $5.814 | - | $735,209 |
| Aug-16 2025 | $5.814 | $5.717 | $5.814 | $5.787 | - | $732,577 |
| Aug-15 2025 | $5.787 | $5.787 | $6.711 | $6.681 | $5,567 | $729,283 |
| Aug-14 2025 | $6.722 | $6.677 | $6.753 | $6.677 | $2,108 | $847,019 |
| Aug-13 2025 | $6.677 | $6.677 | $6.710 | $6.693 | - | $841,331 |
| Aug-12 2025 | $6.693 | $6.637 | $6.949 | $6.949 | - | $843,406 |
| Aug-11 2025 | $6.949 | $6.524 | $6.949 | $6.791 | - | $875,639 |
| Aug-10 2025 | $7.139 | $7.104 | $7.147 | $7.130 | $336 | $899,607 |
| Aug-09 2025 | $7.130 | $7.130 | $7.202 | $7.162 | $515 | $898,409 |
| Aug-08 2025 | $7.162 | $7.162 | $7.404 | $7.330 | - | $902,535 |
| Aug-07 2025 | $7.358 | $7.115 | $7.358 | $7.151 | - | $927,145 |
| Aug-06 2025 | $7.151 | $6.966 | $7.151 | $6.966 | - | $42,908 |