Cap Mercado $4.52T
1.1%
Volumen 24h $370.80B
36.42%
BTC % 54.68%
0.18%
ETH % 12.12%
0.08%
Monedas
33.324
+2
Exchanges
885
Ultima actualización
2 Minutos atrás
Precios Históricos de Amber tokenized stock (xStock) (AMBRX), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Oct-05 2025 | $3.4863 | $3.4863 | $3.5174 | $3.4874 | - | $543,862 |
| Oct-04 2025 | $3.4874 | $3.4874 | $3.5235 | $3.5115 | - | $544,029 |
| Oct-03 2025 | $3.5115 | $3.5023 | $3.5230 | $3.5230 | - | $547,793 |
| Oct-02 2025 | $3.5230 | $2.9265 | $3.5230 | $2.9547 | $401 | $549,588 |
| Oct-01 2025 | $2.9547 | $2.8803 | $3.1926 | $3.0352 | $49 | $460,930 |
| Sep-30 2025 | $3.0352 | $2.8873 | $3.5047 | $3.4875 | - | $473,499 |
| Sep-29 2025 | $3.4875 | $3.1444 | $3.5942 | $3.5750 | $1,120 | $544,053 |
| Sep-28 2025 | $3.5719 | $3.5577 | $3.5892 | $3.5577 | - | $557,227 |
| Sep-27 2025 | $3.5577 | $3.5533 | $3.5833 | $3.5833 | $340 | $555,009 |
| Sep-26 2025 | $3.5766 | $3.5523 | $3.7072 | $3.7072 | $1,093 | $557,951 |
| Sep-25 2025 | $3.7072 | $3.7072 | $3.7948 | $3.7822 | - | $578,336 |
| Sep-24 2025 | $3.7822 | $3.7822 | $3.8183 | $3.8140 | $631 | $514,379 |
| Sep-23 2025 | $3.8140 | $3.8128 | $4.2471 | $4.2218 | $5,847 | $518,705 |
| Sep-22 2025 | $4.2218 | $3.9886 | $4.2462 | $4.1156 | $4,753 | $574,166 |
| Sep-21 2025 | $4.1156 | $4.0454 | $4.1428 | $4.1272 | $1,214 | $559,722 |