Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
AAME Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17 2025 | 1.476 | -0.03 | -1.75% | 1.55 | 1.55 | 1.476 | 1,212 |
| Jan 16 2025 | 1.5023 | -0.02 | -1.16% | 1.52 | 1.55 | 1.50 | 2,824 |
| Jan 15 2025 | 1.52 | -0.02 | -1.30% | 1.48 | 1.54 | 1.48 | 6,504 |
| Jan 14 2025 | 1.54 | 0.01 | 0.65% | 1.51 | 1.54 | 1.48 | 2,071 |
| Jan 13 2025 | 1.53 | 0.04 | 3.03% | 1.42 | 1.53 | 1.42 | 5,935 |
| Jan 10 2025 | 1.485 | -0.04 | -2.30% | 1.5076 | 1.51 | 1.485 | 4,011 |
| Jan 08 2025 | 1.52 | 0.02 | 1.33% | 1.51 | 1.53 | 1.4651 | 1,196 |
| Jan 07 2025 | 1.50 | 0.04 | 2.74% | 1.5404 | 1.5404 | 1.4444 | 11,582 |
| Jan 06 2025 | 1.46 | -0.04 | -2.67% | 1.48 | 1.55 | 1.46 | 15,857 |
| Jan 03 2025 | 1.50 | 0.01 | 1.01% | 1.50 | 1.50 | 1.46 | 3,102 |
| Jan 02 2025 | 1.485 | -0.06 | -3.57% | 1.54 | 1.54 | 1.47 | 1,199 |
| Dec 31 2024 | 1.54 | -0.01 | -0.65% | 1.53 | 1.55 | 1.4506 | 4,641 |
| Dec 30 2024 | 1.55 | 0.07 | 4.43% | 1.48 | 1.55 | 1.47 | 11,711 |
| Dec 27 2024 | 1.4843 | -0.01 | -0.83% | 1.49 | 1.49 | 1.4843 | 276 |
| Dec 26 2024 | 1.4967 | 0.03 | 1.82% | 1.46 | 1.5323 | 1.46 | 1,492 |
| Dec 24 2024 | 1.47 | -0.04 | -2.65% | 1.49 | 1.50 | 1.47 | 1,410 |
| Dec 23 2024 | 1.51 | 0.03 | 2.03% | 1.48 | 1.51 | 1.4799 | 1,938 |
| Dec 20 2024 | 1.48 | -0.03 | -1.99% | 1.51 | 1.55 | 1.46 | 6,507 |
| Dec 19 2024 | 1.51 | 0.06 | 4.14% | 1.5046 | 1.5201 | 1.50 | 2,153 |
| Dec 18 2024 | 1.45 | -0.10 | -6.45% | 1.53 | 1.53 | 1.45 | 4,735 |
| Dec 17 2024 | 1.55 | 0.05 | 3.33% | 1.4599 | 1.55 | 1.45 | 8,060 |
| Dec 16 2024 | 1.50 | 0.00 | 0.00% | 1.55 | 1.55 | 1.50 | 562 |
| Dec 13 2024 | 1.50 | -0.03 | -1.96% | 1.50 | 1.50 | 1.49 | 1,347 |
| Dec 12 2024 | 1.53 | 0.05 | 3.38% | 1.49 | 1.53 | 1.49 | 3,390 |
| Dec 11 2024 | 1.48 | -0.07 | -4.52% | 1.54 | 1.54 | 1.48 | 1,887 |
| Dec 10 2024 | 1.55 | 0.02 | 1.31% | 1.50 | 1.55 | 1.49 | 4,645 |
| Dec 09 2024 | 1.53 | -0.02 | -1.10% | 1.54 | 1.54 | 1.486 | 2,214 |
| Dec 06 2024 | 1.547 | 0.09 | 5.96% | 1.5198 | 1.55 | 1.465 | 4,210 |
| Dec 05 2024 | 1.46 | -0.04 | -2.67% | 1.51 | 1.51 | 1.45 | 7,570 |
| Dec 04 2024 | 1.50 | 0.02 | 1.35% | 1.51 | 1.51 | 1.50 | 449 |
| Dec 03 2024 | 1.48 | -0.04 | -2.63% | 1.52 | 1.52 | 1.48 | 1,988 |
| Dec 02 2024 | 1.52 | 0.02 | 1.33% | 1.56 | 1.56 | 1.50 | 5,858 |
| Nov 29 2024 | 1.50 | -0.06 | -3.85% | 1.54 | 1.5457 | 1.50 | 1,870 |
| Nov 27 2024 | 1.56 | 0.03 | 1.96% | 1.59 | 1.6222 | 1.495 | 7,699 |
| Nov 26 2024 | 1.53 | -0.05 | -3.16% | 1.58 | 1.60 | 1.4611 | 9,932 |
| Nov 25 2024 | 1.58 | -0.06 | -3.65% | 1.68 | 1.76 | 1.26 | 43,288 |
| Nov 22 2024 | 1.6399 | 0.01 | 0.61% | 1.59 | 1.6399 | 1.59 | 1,085 |
| Nov 21 2024 | 1.63 | 0.04 | 2.52% | 1.59 | 1.63 | 1.53 | 2,650 |
| Nov 20 2024 | 1.59 | -0.01 | -0.63% | 1.5799 | 1.65 | 1.54 | 5,562 |
| Nov 19 2024 | 1.60 | -0.10 | -5.88% | 1.66 | 1.66 | 1.55 | 5,705 |
| Nov 18 2024 | 1.70 | 0.03 | 1.80% | 1.67 | 1.71 | 1.665 | 2,283 |
| Nov 15 2024 | 1.67 | -0.03 | -1.76% | 1.70 | 1.705 | 1.67 | 4,802 |
| Nov 14 2024 | 1.70 | -0.02 | -0.87% | 1.71 | 1.71 | 1.70 | 799 |
| Nov 13 2024 | 1.715 | 0.03 | 1.48% | 1.76 | 1.76 | 1.68 | 2,966 |
| Nov 12 2024 | 1.69 | 0.01 | 0.90% | 1.67 | 1.69 | 1.6106 | 2,751 |
| Nov 11 2024 | 1.675 | -0.02 | -1.03% | 1.72 | 1.75 | 1.675 | 4,248 |
| Nov 08 2024 | 1.6924 | 0.04 | 2.56% | 1.81 | 1.81 | 1.63 | 5,349 |
| Nov 07 2024 | 1.6502 | -0.02 | -1.37% | 1.6346 | 1.72 | 1.6346 | 3,690 |
| Nov 06 2024 | 1.6731 | 0.05 | 3.28% | 1.6186 | 1.71 | 1.6055 | 9,933 |
| Nov 05 2024 | 1.62 | -0.06 | -3.57% | 1.6801 | 1.6801 | 1.62 | 1,051 |
| Nov 04 2024 | 1.68 | 0.05 | 3.07% | 1.59 | 1.68 | 1.59 | 876 |
| Nov 01 2024 | 1.63 | 0.04 | 2.52% | 1.68 | 1.68 | 1.63 | 1,030 |
| Oct 31 2024 | 1.59 | -0.05 | -2.82% | 1.5606 | 1.6601 | 1.5606 | 3,418 |
| Oct 30 2024 | 1.6361 | -0.06 | -3.76% | 1.71 | 1.7199 | 1.6361 | 2,773 |
| Oct 29 2024 | 1.70 | 0.02 | 1.20% | 1.71 | 1.71 | 1.6101 | 888 |
| Oct 28 2024 | 1.6799 | 0.03 | 1.81% | 1.69 | 1.69 | 1.58 | 1,475 |
| Oct 25 2024 | 1.65 | 0.01 | 0.51% | 1.72 | 1.72 | 1.65 | 1,341 |
| Oct 24 2024 | 1.6416 | -0.04 | -2.29% | 1.71 | 1.71 | 1.6416 | 453 |
| Oct 23 2024 | 1.68 | -0.01 | -0.59% | 1.58 | 1.72 | 1.58 | 2,314 |
| Oct 22 2024 | 1.69 | -0.01 | -0.58% | 1.69 | 1.69 | 1.62 | 2,350 |
