Market Cap $3.22T
1.3%
Volume 24h $171.20B
19.23%
BTC % 54.94%
-0.38%
ETH % 11.09%
-0.72%
Coins
33.866
+8
Exchanges
885
Last update
33 Seconds 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 |
|---|---|---|---|---|---|---|
| Dec-25 2025 | $1.8820 | $1.8800 | $1.8890 | $1.8811 | $17 | $1,403,992 |
| Dec-24 2025 | $1.8811 | $1.7201 | $1.9388 | $1.7201 | $186 | $1,403,364 |
| Dec-23 2025 | $1.7200 | $1.7200 | $1.9100 | $1.7301 | $205 | $1,283,109 |
| Dec-22 2025 | $1.7298 | $1.6698 | $1.8900 | $1.7765 | $892 | $1,290,491 |
| Dec-21 2025 | $1.7765 | $1.7667 | $1.7926 | $1.7926 | $14 | $1,325,318 |
| Dec-20 2025 | $1.7926 | $1.7926 | $1.8100 | $1.8063 | $14 | $1,337,326 |
| Dec-19 2025 | $1.8063 | $1.5822 | $1.8650 | $1.5868 | $1,920 | $1,347,543 |
| Dec-18 2025 | $1.5854 | $1.4643 | $1.6647 | $1.4643 | $1,175 | $1,182,712 |
| Dec-17 2025 | $1.4700 | $1.3905 | $1.5697 | $1.5000 | $474 | $1,096,611 |
| Dec-16 2025 | $1.5000 | $1.3545 | $1.5201 | $1.3547 | $2,008 | $1,119,023 |
| Dec-15 2025 | $1.3532 | $1.3532 | $1.6775 | $1.6150 | $746 | $1,009,485 |
| Dec-14 2025 | $1.6150 | $1.6100 | $1.6179 | $1.6170 | $135 | $1,204,807 |
| Dec-13 2025 | $1.6170 | $1.6100 | $1.6170 | $1.6115 | $130 | $1,206,345 |
| Dec-12 2025 | $1.6112 | $1.5119 | $1.7887 | $1.7793 | $1,369 | $1,201,971 |
| Dec-11 2025 | $1.6503 | $1.6299 | $1.7600 | $1.6299 | $379 | $1,231,156 |