Market Cap $4.21T
1.83%
Volume 24h $323.95B
4.89%
BTC % 53.78%
0.46%
ETH % 12.41%
-0.8%
Coins
33.104
+14
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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $4.4738 | $4.1921 | $4.4738 | $4.1934 | $2,338 | $608,439 |
| Sep-08 2025 | $4.1934 | $3.7511 | $4.3369 | $3.7511 | - | $570,306 |
| Sep-07 2025 | $3.7324 | $3.7258 | $3.7501 | $3.7471 | $371 | $507,613 |
| Sep-06 2025 | $3.7471 | $3.7257 | $3.7950 | $3.7950 | $286 | $509,608 |
| Sep-05 2025 | $3.7950 | $3.7745 | $3.7950 | $3.7745 | - | $516,121 |
| Sep-04 2025 | $3.7763 | $3.7760 | $3.8637 | $3.8617 | - | $513,578 |
| Sep-03 2025 | $3.8617 | $3.7701 | $3.8617 | $3.7722 | - | $525,201 |
| Sep-02 2025 | $3.7722 | $3.7649 | $3.8679 | $3.8679 | - | $475,303 |
| Sep-01 2025 | $3.8679 | $3.8679 | $3.8861 | $3.8861 | - | $487,364 |
| Aug-31 2025 | $3.8861 | $3.8009 | $3.8861 | $3.8044 | - | $489,661 |
| Aug-30 2025 | $3.7974 | $3.7718 | $3.8251 | $3.8251 | $57 | $478,474 |
| Aug-29 2025 | $3.8251 | $3.8251 | $3.9494 | $3.9466 | - | $481,970 |
| Aug-28 2025 | $3.9466 | $3.8742 | $3.9466 | $3.8742 | - | $497,284 |
| Aug-27 2025 | $3.8942 | $3.8744 | $4.1109 | $4.0901 | $2,138 | $490,680 |
| Aug-26 2025 | $4.0901 | $4.0891 | $4.2021 | $4.2021 | - | $515,358 |