AMCUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.0797 | 0.0006 | 0.76% | 0.0794 | 0.0848 | 0.0783 | 130,946.00 |
Jul 17 2024 | 0.0791 | -0.0114 | -12.60% | 0.0898 | 0.091 | 0.0781 | 53,082.00 |
Jul 16 2024 | 0.0905 | 0.0062 | 7.35% | 0.0848 | 0.0917 | 0.0808 | 427,520.00 |
Jul 15 2024 | 0.0843 | 0.0029 | 3.56% | 0.0811 | 0.0904 | 0.0789 | 532,786.00 |
Jul 14 2024 | 0.0814 | 0.0022 | 2.78% | 0.0787 | 0.0823 | 0.076 | 566,118.00 |
Jul 13 2024 | 0.0792 | -0.0038 | -4.58% | 0.0831 | 0.0849 | 0.0767 | 537,130.00 |
Jul 12 2024 | 0.083 | 0.0067 | 8.78% | 0.078 | 0.0907 | 0.0688 | 538,189.00 |
Jul 11 2024 | 0.0763 | 0.0012 | 1.60% | 0.0743 | 0.132 | 0.0738 | 551,472.00 |
Jul 10 2024 | 0.0751 | 0.0044 | 6.22% | 0.0701 | 0.0951 | 0.0672 | 608,824.00 |
Jul 09 2024 | 0.0707 | 0.0056 | 8.60% | 0.066 | 0.150 | 0.0653 | 661,441.00 |
Jul 08 2024 | 0.0651 | 0.011 | 20.33% | 0.054 | 0.0995 | 0.0538 | 568,744.00 |
Jul 07 2024 | 0.0541 | 0.0119 | 28.20% | 0.0422 | 0.0666 | 0.0422 | 583,717.00 |
Jul 06 2024 | 0.0422 | -0.0058 | -12.08% | 0.0485 | 0.0485 | 0.0377 | 484,453.00 |
Jul 05 2024 | 0.048 | 0.0035 | 7.87% | 0.0447 | 0.0513 | 0.0386 | 442,700.00 |
Jul 04 2024 | 0.0445 | -0.0043 | -8.81% | 0.0524 | 0.0526 | 0.0445 | 149,722.00 |
Jul 03 2024 | 0.0488 | 0.0046 | 10.41% | 0.0469 | 0.0798 | 0.0449 | 534,700.00 |
Jul 02 2024 | 0.0442 | 0.0059 | 15.40% | 0.0399 | 0.0442 | 0.0375 | 664,519.00 |
Jul 01 2024 | 0.0383 | -0.0104 | -21.36% | 0.0489 | 0.0489 | 0.0357 | 629,895.00 |
Jun 30 2024 | 0.0487 | -0.0046 | -8.63% | 0.0532 | 0.0532 | 0.048 | 467,095.00 |
Jun 29 2024 | 0.0533 | -0.0003 | -0.56% | 0.0525 | 0.0587 | 0.0511 | 179,628.00 |
Jun 28 2024 | 0.0536 | 0.0001 | 0.19% | 0.0546 | 0.0578 | 0.0521 | 99,440.00 |
Jun 27 2024 | 0.0535 | 0.0024 | 4.70% | 0.0511 | 0.0548 | 0.050 | 181,462.00 |
Jun 26 2024 | 0.0511 | -0.0097 | -15.95% | 0.0606 | 0.0618 | 0.0487 | 169,080.00 |
Jun 25 2024 | 0.0608 | -0.0088 | -12.64% | 0.0698 | 0.0703 | 0.0586 | 295,334.00 |
Jun 24 2024 | 0.0696 | 0.0005 | 0.72% | 0.0691 | 0.0718 | 0.0665 | 396,047.00 |
Jun 23 2024 | 0.0691 | -0.0068 | -8.96% | 0.0759 | 0.0782 | 0.0684 | 371,878.00 |
Jun 22 2024 | 0.0759 | 0.0008 | 1.07% | 0.0751 | 0.0806 | 0.0734 | 362,066.00 |
Jun 21 2024 | 0.0751 | -0.0121 | -13.88% | 0.0872 | 0.0877 | 0.0661 | 369,796.00 |
Jun 20 2024 | 0.0872 | -0.0046 | -5.01% | 0.0905 | 0.0938 | 0.0829 | 383,665.00 |
Jun 19 2024 | 0.0918 | -0.0036 | -3.77% | 0.0957 | 0.0978 | 0.0887 | 361,499.00 |
Jun 18 2024 | 0.0954 | 0.0021 | 2.25% | 0.0933 | 0.0994 | 0.0876 | 278,015.00 |
Jun 17 2024 | 0.0933 | -0.0109 | -10.46% | 0.1027 | 0.1499 | 0.0865 | 310,401.00 |
Jun 16 2024 | 0.1042 | 0.0022 | 2.16% | 0.103 | 0.1092 | 0.1001 | 330,339.00 |
Jun 15 2024 | 0.102 | -0.0075 | -6.85% | 0.1093 | 0.1096 | 0.1011 | 332,738.00 |
Jun 14 2024 | 0.1095 | -0.0132 | -10.76% | 0.122 | 0.1233 | 0.1012 | 326,020.00 |
Jun 13 2024 | 0.1227 | 0.0018 | 1.49% | 0.1206 | 0.1313 | 0.1136 | 220,542.00 |
Jun 12 2024 | 0.1209 | -0.0082 | -6.35% | 0.1291 | 0.1335 | 0.1143 | 96,603.00 |
Jun 11 2024 | 0.1291 | -0.0035 | -2.64% | 0.1316 | 0.1366 | 0.1229 | 188,035.00 |
Jun 10 2024 | 0.1326 | -0.0226 | -14.56% | 0.155 | 0.1577 | 0.1308 | 341,185.00 |
Jun 09 2024 | 0.1552 | 0.0057 | 3.81% | 0.1498 | 0.173 | 0.1476 | 341,847.00 |
Jun 08 2024 | 0.1495 | -0.0082 | -5.20% | 0.1577 | 0.1674 | 0.146 | 156,855.00 |
Jun 07 2024 | 0.1577 | 0.0046 | 3.00% | 0.150 | 0.1888 | 0.1464 | 150,116.00 |
Jun 06 2024 | 0.1531 | -0.0133 | -7.99% | 0.1669 | 0.1755 | 0.1455 | 379,212.00 |
Jun 05 2024 | 0.1664 | -0.0021 | -1.25% | 0.1699 | 0.185 | 0.1611 | 307,244.00 |
Jun 04 2024 | 0.1685 | -0.0108 | -6.02% | 0.1776 | 0.1896 | 0.1668 | 227,217.00 |
Jun 03 2024 | 0.1793 | 0.0276 | 18.19% | 0.1523 | 0.2034 | 0.1403 | 398,279.00 |
Jun 02 2024 | 0.1517 | -0.0019 | -1.24% | 0.1541 | 0.1563 | 0.1407 | 290,696.00 |
Jun 01 2024 | 0.1536 | -0.0018 | -1.16% | 0.1552 | 0.1679 | 0.1521 | 303,051.00 |
May 31 2024 | 0.1554 | 0.001 | 0.65% | 0.1544 | 0.1775 | 0.152 | 314,958.00 |
May 30 2024 | 0.1544 | -0.0014 | -0.90% | 0.1553 | 0.1607 | 0.1521 | 332,890.00 |
May 29 2024 | 0.1558 | -0.0086 | -5.23% | 0.1629 | 0.1661 | 0.155 | 314,069.00 |
May 28 2024 | 0.1644 | 0.0002 | 0.12% | 0.1623 | 0.1838 | 0.1554 | 332,301.00 |
May 27 2024 | 0.1642 | -0.0225 | -12.05% | 0.1821 | 0.1821 | 0.1589 | 334,496.00 |
May 26 2024 | 0.1867 | -0.0003 | -0.16% | 0.1894 | 0.1914 | 0.1764 | 305,864.00 |
May 25 2024 | 0.187 | -0.0016 | -0.85% | 0.1888 | 0.1918 | 0.1831 | 301,821.00 |
May 24 2024 | 0.1886 | -0.0025 | -1.31% | 0.1913 | 0.1918 | 0.1764 | 316,452.00 |
May 23 2024 | 0.1911 | 0.0007 | 0.37% | 0.1912 | 0.1982 | 0.1864 | 227,683.00 |
May 22 2024 | 0.1904 | -0.0081 | -4.08% | 0.1965 | 0.2009 | 0.1802 | 244,493.00 |
May 21 2024 | 0.1985 | -0.0049 | -2.41% | 0.2005 | 0.2051 | 0.1953 | 321,109.00 |
May 20 2024 | 0.2034 | -0.0106 | -4.95% | 0.2081 | 0.2141 | 0.17554 | 305,894.00 |
May 19 2024 | 0.214 | 0.0061 | 2.93% | 0.204 | 0.2158 | 0.1987 | 250,781.00 |
May 18 2024 | 0.2079 | 0.007 | 3.48% | 0.2026 | 0.2094 | 0.1931 | 305,848.00 |
May 17 2024 | 0.2009 | -0.00052 | -0.26% | 0.2015 | 0.2092 | 0.200 | 293,768.00 |
May 16 2024 | 0.20142 | 0.00265 | 1.33% | 0.19896 | 0.21986 | 0.19242 | 350,931.00 |
May 15 2024 | 0.19877 | -0.03092 | -13.46% | 0.23089 | 0.25056 | 0.1923 | 334,692.00 |
May 14 2024 | 0.22969 | 0.02996 | 15.00% | 0.19976 | 0.23766 | 0.19941 | 281,500.00 |
May 13 2024 | 0.19973 | 0.00022 | 0.11% | 0.19817 | 0.20869 | 0.17554 | 194,498.00 |
May 12 2024 | 0.19951 | 0.01278 | 6.84% | 0.18683 | 0.222 | 0.17898 | 276,980.00 |
May 11 2024 | 0.18673 | 0.00711 | 3.96% | 0.18096 | 0.19887 | 0.17984 | 300,576.00 |
May 10 2024 | 0.17962 | -0.01705 | -8.67% | 0.19609 | 0.20253 | 0.17323 | 262,260.00 |
May 09 2024 | 0.19667 | -0.00636 | -3.13% | 0.20239 | 0.25056 | 0.19568 | 361,246.00 |
May 08 2024 | 0.20303 | 0.00114 | 0.56% | 0.1994 | 0.20792 | 0.19618 | 295,753.00 |
May 07 2024 | 0.20189 | 0.00762 | 3.92% | 0.197 | 0.20823 | 0.19423 | 296,211.00 |
May 06 2024 | 0.19427 | -0.01464 | -7.01% | 0.2084 | 0.21995 | 0.19006 | 308,601.00 |
May 05 2024 | 0.20891 | 0.00009 | 0.04% | 0.20794 | 0.2175 | 0.20143 | 281,550.00 |
May 04 2024 | 0.20882 | 0.00469 | 2.30% | 0.20497 | 0.21835 | 0.20051 | 270,064.00 |
May 03 2024 | 0.20413 | 0.00347 | 1.73% | 0.20161 | 0.21989 | 0.1991 | 293,132.00 |
May 02 2024 | 0.20066 | 0.00062 | 0.31% | 0.200 | 0.220 | 0.18874 | 288,376.00 |
May 01 2024 | 0.20004 | -0.00132 | -0.66% | 0.21432 | 0.21447 | 0.20003 | 244,080.00 |
Apr 30 2024 | 0.20136 | -0.01861 | -8.46% | 0.21998 | 0.22253 | 0.18321 | 302,354.00 |
Apr 29 2024 | 0.21997 | -0.0025 | -1.12% | 0.22229 | 0.23399 | 0.21997 | 298,800.00 |
Apr 28 2024 | 0.22247 | -0.02261 | -9.23% | 0.24385 | 0.24877 | 0.21086 | 280,658.00 |
Apr 27 2024 | 0.24508 | -0.00354 | -1.42% | 0.2452 | 0.25501 | 0.23422 | 271,089.00 |
Apr 26 2024 | 0.24862 | -0.00567 | -2.23% | 0.25025 | 0.25497 | 0.2375 | 268,572.00 |
Apr 25 2024 | 0.25429 | 0.00448 | 1.79% | 0.24919 | 0.25947 | 0.24132 | 253,136.00 |
Apr 24 2024 | 0.24981 | -0.00871 | -3.37% | 0.25816 | 0.25909 | 0.24404 | 267,709.00 |
Apr 23 2024 | 0.25852 | 0.00883 | 3.54% | 0.2487 | 0.25944 | 0.23201 | 275,387.00 |
Apr 22 2024 | 0.24969 | -0.02029 | -7.52% | 0.26271 | 0.284 | 0.23783 | 273,198.00 |
Apr 21 2024 | 0.26998 | -0.02497 | -8.47% | 0.29453 | 0.29528 | 0.21473 | 295,085.00 |
Apr 20 2024 | 0.29495 | 0.05284 | 21.82% | 0.2431 | 0.2957 | 0.22633 | 264,914.00 |