Singapore markets close in 7 hours 53 minutes

AirDAO USD (AMB-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.007970+0.000227 (+2.93%)
As of 01:06AM UTC. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.0080750.0081160.0079550.0079700.0079702,609,782
01 May 2024------
30 Apr 20240.0083860.0085000.0075550.0078430.0078432,263,489
29 Apr 20240.0084570.0085330.0081330.0083860.0083861,742,325
28 Apr 20240.0085720.0088630.0084230.0084570.0084572,153,715
27 Apr 20240.0085260.0086770.0081420.0085650.0085652,423,506
26 Apr 20240.0087470.0088570.0083460.0085260.0085263,521,380
25 Apr 20240.0092100.0093050.0083830.0087470.0087474,539,061
24 Apr 20240.0091220.0094560.0087650.0092100.0092107,942,961
23 Apr 20240.0091140.0092130.0088860.0091220.0091222,505,800
22 Apr 20240.0088920.0092430.0088710.0091210.0091212,520,595
21 Apr 20240.0091150.0093090.0086510.0088920.0088923,540,573
20 Apr 20240.0084900.0091660.0083420.0091160.0091162,864,056
19 Apr 20240.0084210.0087740.0077410.0084900.0084903,735,382
18 Apr 20240.0082880.0088510.0079640.0084050.0084055,374,206
17 Apr 20240.0082910.0084510.0077920.0082880.0082885,182,627
16 Apr 20240.0081340.0084200.0077800.0082920.0082925,300,369
15 Apr 20240.0087200.0090660.0077970.0081420.0081425,666,906
14 Apr 20240.0077920.0089160.0073740.0087370.0087379,048,277
13 Apr 20240.0099930.0103530.0068730.0078010.00780110,524,613
12 Apr 20240.0128460.0134450.0092110.0099930.00999311,301,460
11 Apr 20240.0124980.0130570.0121560.0128460.0128466,666,816
10 Apr 20240.0128680.0129510.0120310.0124980.0124984,853,403
09 Apr 20240.0134690.0141000.0127970.0128750.0128755,749,621
08 Apr 20240.0132760.0138320.0130400.0134690.0134695,615,458
07 Apr 20240.0124760.0138670.0124270.0132760.0132769,468,251
06 Apr 20240.0122550.0126650.0121720.0124760.0124763,257,962
05 Apr 20240.0124840.0125740.0115490.0122480.0122485,986,594
04 Apr 20240.0117570.0130250.0114740.0124920.0124927,318,913
03 Apr 20240.0118470.0124480.0113970.0117390.0117393,775,715
02 Apr 20240.0130120.0130520.0115770.0118460.0118466,518,352
01 Apr 20240.0139420.0139420.0125140.0130120.0130126,517,556
31 Mar 20240.0134100.0142880.0133350.0139500.0139507,833,033
30 Mar 20240.0141970.0144410.0132590.0134100.0134108,103,004
29 Mar 20240.0136190.0147410.0135100.0141980.01419811,928,025
28 Mar 20240.0134290.0139500.0131090.0136190.0136196,095,664
27 Mar 20240.0141040.0142790.0132590.0134290.0134297,928,098
26 Mar 20240.0132660.0141280.0132370.0140960.01409612,739,129
25 Mar 20240.0126270.0133450.0125280.0132660.0132666,946,804
24 Mar 20240.0121800.0126770.0119680.0126190.0126195,548,880
23 Mar 20240.0123430.0127290.0120630.0121800.0121808,062,248
22 Mar 20240.0121370.0126200.0116700.0123190.0123195,746,192
21 Mar 20240.0122310.0125360.0117840.0121450.0121456,884,927
20 Mar 20240.0114690.0124380.0108010.0122160.0122168,251,466
19 Mar 20240.0123980.0125290.0107150.0114450.0114458,961,736
18 Mar 20240.0131590.0133830.0119750.0124060.0124067,626,595
17 Mar 20240.0130900.0135320.0124210.0131600.01316010,796,544
16 Mar 20240.0161740.0166320.0127870.0130810.01308124,848,244
15 Mar 20240.0138290.0162150.0119000.0161250.01612525,338,318
14 Mar 20240.0149110.0150370.0129820.0138290.0138298,557,585
13 Mar 20240.0145120.0150970.0143510.0149100.0149108,808,061
12 Mar 20240.0141090.0148110.0134450.0145120.01451215,039,087
11 Mar 20240.0140830.0143750.0131930.0141100.0141106,501,649
10 Mar 20240.0145040.0146790.0136560.0140730.0140737,552,641
09 Mar 20240.0153100.0155190.0144200.0144960.0144968,399,103
08 Mar 20240.0163020.0172170.0139710.0153100.01531032,800,859
07 Mar 20240.0124490.0166760.0121150.0162490.01624937,307,183
06 Mar 20240.0114740.0125640.0111200.0124400.0124407,544,707
05 Mar 20240.0131580.0139430.0098660.0114740.01147418,048,929
04 Mar 20240.0133510.0137270.0124170.0131420.01314226,179,823
03 Mar 20240.0115530.0135850.0104580.0133090.01330928,917,486
02 Mar 20240.0107250.0115420.0105740.0115380.0115386,251,700
01 Mar 20240.0102270.0107750.0102270.0107240.0107244,490,136
29 Feb 20240.0107690.0110390.0099000.0102290.0102298,169,552
28 Feb 20240.0104620.0117170.0096780.0107630.01076317,350,648
27 Feb 20240.0109250.0111150.0102450.0104610.0104616,444,562
26 Feb 20240.0099970.0110250.0099070.0109330.0109339,204,101
25 Feb 20240.0099400.0104510.0097720.0099970.0099975,248,279
24 Feb 20240.0106280.0111210.0096090.0099230.00992319,039,003
23 Feb 20240.0088700.0112290.0086380.0104390.01043926,208,673
22 Feb 20240.0085610.0092280.0083350.0088710.0088716,121,234
21 Feb 20240.0088890.0089210.0081510.0085610.0085613,626,709
20 Feb 20240.0093820.0094020.0083240.0088870.0088876,299,134
19 Feb 20240.0089710.0105250.0089190.0093880.00938811,005,808
18 Feb 20240.0087740.0091270.0086430.0089690.0089694,522,664
17 Feb 20240.0087650.0088140.0083340.0087900.0087903,176,686
16 Feb 20240.0087600.0089460.0084690.0087650.0087653,280,573
15 Feb 20240.0085840.0090610.0084660.0087660.0087665,737,490
14 Feb 20240.0081920.0086630.0081110.0085760.0085764,371,299
13 Feb 20240.0083990.0084100.0080040.0081920.0081922,898,093
12 Feb 20240.0082110.0085220.0080770.0083980.0083983,234,008
11 Feb 20240.0080830.0085940.0080670.0082190.0082193,901,991
10 Feb 20240.0082330.0082840.0079180.0080830.0080832,078,081
09 Feb 20240.0082210.0083730.0080640.0082330.0082333,002,070
08 Feb 20240.0080680.0089950.0079820.0082210.00822111,298,908
07 Feb 20240.0073870.0083700.0073870.0080680.00806811,146,017
06 Feb 20240.0073850.0074550.0073370.0073870.007387949,516
05 Feb 20240.0073220.0074360.0072490.0073850.0073851,111,669
04 Feb 20240.0073390.0074010.0072000.0073140.0073141,319,286
03 Feb 20240.0074150.0074500.0073000.0073390.007339755,011
02 Feb 20240.0074470.0075140.0073090.0074150.007415864,583
01 Feb 20240.0073970.0074740.0072370.0074430.0074431,065,347
31 Jan 20240.0076670.0077270.0073320.0073990.0073991,835,634
30 Jan 20240.0077400.0078660.0076230.0076600.0076601,425,017
29 Jan 20240.0075090.0077750.0074730.0077400.0077401,492,511
28 Jan 20240.0077600.0078530.0074460.0075170.0075171,461,094
27 Jan 20240.0075990.0078800.0074860.0077610.0077611,628,925
26 Jan 20240.0074520.0076960.0073800.0075990.0075991,817,840
25 Jan 20240.0074400.0076000.0071940.0074520.0074522,240,909
24 Jan 20240.0073630.0081740.0073310.0074400.0074408,458,736
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...