Market Cap $3.39T
2.78%
Volume 24h $251.00B
7.84%
BTC % 54.38%
-0.42%
ETH % 11.97%
4.84%
Coins
33.790
+12
Exchanges
885
Last update
1 minute ago
Ambios Network (AMBIOS) 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-09 2025 | $0.00226085 | $0.00220761 | $0.00235254 | $0.00222329 | - | $142,687 |
| Dec-08 2025 | $0.00223595 | $0.0022254 | $0.00230925 | $0.00227745 | $861 | $141,116 |
| Dec-07 2025 | $0.00227745 | $0.0022173 | $0.00227781 | $0.00222371 | - | $143,735 |
| Dec-06 2025 | $0.00222371 | $0.00222371 | $0.00229549 | $0.00226344 | $756 | $140,344 |
| Dec-05 2025 | $0.00226344 | $0.00223681 | $0.00235385 | $0.00235385 | - | $142,851 |
| Dec-04 2025 | $0.00235385 | $0.00230498 | $0.00275312 | $0.0027186 | - | $148,572 |
| Dec-03 2025 | $0.0027186 | $0.00261662 | $0.00273813 | $0.00261834 | $1,162 | $168,619 |
| Dec-02 2025 | $0.0026182 | $0.00239024 | $0.00261829 | $0.00240743 | - | $162,392 |
| Dec-01 2025 | $0.00241021 | $0.00237176 | $0.00268925 | $0.00268925 | - | $149,507 |
| Nov-30 2025 | $0.00268925 | $0.00263757 | $0.00268939 | $0.00265494 | - | $166,817 |
| Nov-29 2025 | $0.00265554 | $0.00265329 | $0.00275689 | $0.00274806 | - | $164,725 |
| Nov-28 2025 | $0.00271692 | $0.00271692 | $0.0029303 | $0.00285402 | - | $168,532 |
| Nov-27 2025 | $0.00290264 | $0.00285005 | $0.00292227 | $0.00287121 | - | $180,052 |
| Nov-26 2025 | $0.00287121 | $0.00275347 | $0.00289543 | $0.00275347 | $1,487 | $175,688 |
| Nov-25 2025 | $0.00276689 | $0.0027222 | $0.00279806 | $0.00279806 | $680 | $169,282 |