AMPUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 0.007101 | 0.000142 | 2.04% | 0.006948 | 0.007213 | 0.006945 | 2,326,908.00 |
May 16 2024 | 0.006959 | -0.000099 | -1.40% | 0.00705 | 0.007257 | 0.006886 | 2,729,244.00 |
May 15 2024 | 0.007058 | 0.000291 | 4.30% | 0.006759 | 0.007091 | 0.006696 | 2,477,437.00 |
May 14 2024 | 0.006767 | -0.000257 | -3.66% | 0.007031 | 0.007164 | 0.006752 | 2,228,033.00 |
May 13 2024 | 0.007024 | -0.000189 | -2.62% | 0.00712 | 0.007324 | 0.006883 | 2,244,783.00 |
May 12 2024 | 0.007213 | 0.00 | 0.00% | 0.007213 | 0.007213 | 0.007213 | 0.00 |
May 11 2024 | 0.007213 | -0.000064 | -0.88% | 0.007282 | 0.007473 | 0.007197 | 1,932,939.00 |
May 10 2024 | 0.007277 | -0.000156 | -2.10% | 0.007417 | 0.007674 | 0.007213 | 2,396,916.00 |
May 09 2024 | 0.007433 | 0.000272 | 3.80% | 0.007164 | 0.007838 | 0.007122 | 1,785,939.00 |
May 08 2024 | 0.007161 | -0.000507 | -6.61% | 0.007423 | 0.007587 | 0.007079 | 2,166,980.00 |
May 07 2024 | 0.007668 | 0.00 | 0.00% | 0.007668 | 0.007668 | 0.007668 | 0.00 |
May 06 2024 | 0.007668 | 0.00051 | 7.12% | 0.007788 | 0.007902 | 0.007641 | 816,326.00 |
May 05 2024 | 0.007158 | 0.00 | 0.00% | 0.007158 | 0.007158 | 0.007158 | 0.00 |
May 04 2024 | 0.007158 | 0.00 | 0.00% | 0.007158 | 0.007158 | 0.007158 | 0.00 |
May 03 2024 | 0.007158 | 0.00 | 0.00% | 0.007158 | 0.007158 | 0.007158 | 0.00 |
May 02 2024 | 0.007158 | 0.00 | 0.00% | 0.007158 | 0.007158 | 0.007158 | 0.00 |
May 01 2024 | 0.007158 | 0.00 | 0.00% | 0.007158 | 0.007158 | 0.007158 | 0.00 |
Apr 30 2024 | 0.007158 | 0.00 | 0.00% | 0.007158 | 0.007158 | 0.007158 | 0.00 |
Apr 29 2024 | 0.007158 | 0.00 | 0.00% | 0.007158 | 0.007158 | 0.007158 | 0.00 |
Apr 28 2024 | 0.007158 | -0.00067 | -8.56% | 0.007186 | 0.007335 | 0.007125 | 3,117,715.00 |
Apr 27 2024 | 0.007828 | 0.00 | 0.00% | 0.007828 | 0.007828 | 0.007828 | 0.00 |
Apr 26 2024 | 0.007828 | 0.00 | 0.00% | 0.007828 | 0.007828 | 0.007828 | 0.00 |
Apr 25 2024 | 0.007828 | 0.00 | 0.00% | 0.007828 | 0.007828 | 0.007828 | 0.00 |
Apr 24 2024 | 0.007828 | 0.00 | 0.00% | 0.007828 | 0.007828 | 0.007828 | 0.00 |
Apr 23 2024 | 0.007828 | -0.000267 | -3.30% | 0.008086 | 0.008164 | 0.007796 | 2,211,027.00 |
Apr 22 2024 | 0.008095 | 0.000826 | 11.36% | 0.007775 | 0.008346 | 0.00773 | 2,142,786.00 |
Apr 21 2024 | 0.007269 | 0.00 | 0.00% | 0.007269 | 0.007269 | 0.007269 | 0.00 |
Apr 20 2024 | 0.007269 | 0.00 | 0.00% | 0.007269 | 0.007269 | 0.007269 | 0.00 |
Apr 19 2024 | 0.007269 | -0.000102 | -1.38% | 0.007377 | 0.007537 | 0.006721 | 2,485,476.00 |
Apr 18 2024 | 0.007371 | 0.000362 | 5.16% | 0.007207 | 0.00743 | 0.007024 | 2,370,890.00 |
Apr 17 2024 | 0.007009 | 0.00 | 0.00% | 0.007009 | 0.007009 | 0.007009 | 0.00 |
Apr 16 2024 | 0.007009 | 0.00 | 0.00% | 0.007009 | 0.007009 | 0.007009 | 0.00 |
Apr 15 2024 | 0.007009 | 0.00 | 0.00% | 0.007009 | 0.007009 | 0.007009 | 0.00 |
Apr 14 2024 | 0.007009 | -0.002023 | -22.40% | 0.006468 | 0.007131 | 0.006271 | 3,802,385.00 |
Apr 13 2024 | 0.009032 | 0.00 | 0.00% | 0.009032 | 0.009032 | 0.009032 | 0.00 |
Apr 12 2024 | 0.009032 | 0.00 | 0.00% | 0.009032 | 0.009032 | 0.009032 | 0.00 |
Apr 11 2024 | 0.009032 | 0.00 | 0.00% | 0.009032 | 0.009032 | 0.009032 | 0.00 |
Apr 10 2024 | 0.009032 | -0.000442 | -4.67% | 0.00903 | 0.009203 | 0.008883 | 5,891,147.00 |
Apr 09 2024 | 0.009474 | 0.00 | 0.00% | 0.009474 | 0.009474 | 0.009474 | 0.00 |
Apr 08 2024 | 0.009474 | 0.00004 | 0.42% | 0.009427 | 0.009628 | 0.009308 | 5,678,494.00 |
Apr 07 2024 | 0.009434 | 0.000013 | 0.14% | 0.009397 | 0.009553 | 0.009315 | 3,313,792.00 |
Apr 06 2024 | 0.009421 | 0.000301 | 3.30% | 0.009149 | 0.00955 | 0.00909 | 4,987,174.00 |
Apr 05 2024 | 0.00912 | -0.000385 | -4.05% | 0.009482 | 0.009494 | 0.009058 | 5,331,758.00 |
Apr 04 2024 | 0.009505 | -0.000303 | -3.09% | 0.009835 | 0.009835 | 0.009367 | 3,470,324.00 |
Apr 03 2024 | 0.009808 | 0.000839 | 9.35% | 0.008989 | 0.010997 | 0.008863 | 4,194,899.00 |
Apr 02 2024 | 0.008969 | -0.001703 | -15.96% | 0.009747 | 0.00979 | 0.008845 | 4,479,997.00 |
Apr 01 2024 | 0.010672 | 0.00 | 0.00% | 0.010672 | 0.010672 | 0.010672 | 0.00 |
Mar 31 2024 | 0.010672 | 0.00 | 0.00% | 0.010672 | 0.010672 | 0.010672 | 0.00 |
Mar 30 2024 | 0.010672 | 0.00 | 0.00% | 0.010672 | 0.010672 | 0.010672 | 0.00 |
Mar 29 2024 | 0.010672 | 0.00 | 0.00% | 0.010672 | 0.010672 | 0.010672 | 0.00 |
Mar 28 2024 | 0.010672 | 0.00 | 0.00% | 0.010672 | 0.010672 | 0.010672 | 0.00 |
Mar 27 2024 | 0.010672 | 0.00 | 0.00% | 0.010672 | 0.010672 | 0.010672 | 0.00 |
Mar 26 2024 | 0.010672 | 0.000407 | 3.96% | 0.011004 | 0.011089 | 0.010565 | 2,762,619.00 |
Mar 25 2024 | 0.010265 | 0.00 | 0.00% | 0.010265 | 0.010265 | 0.010265 | 0.00 |
Mar 24 2024 | 0.010265 | 0.00 | 0.00% | 0.010265 | 0.010265 | 0.010265 | 0.00 |
Mar 23 2024 | 0.010265 | 0.000095 | 0.93% | 0.010157 | 0.010589 | 0.010014 | 7,124,719.00 |
Mar 22 2024 | 0.01017 | -0.0006 | -5.57% | 0.010471 | 0.010781 | 0.009973 | 15,274,893.00 |
Mar 21 2024 | 0.01077 | -0.000275 | -2.49% | 0.011034 | 0.011331 | 0.010697 | 3,950,349.00 |
Mar 20 2024 | 0.011045 | 0.000407 | 3.83% | 0.010563 | 0.011427 | 0.009837 | 11,308,699.00 |
Mar 19 2024 | 0.010638 | 0.000545 | 5.40% | 0.010109 | 0.012382 | 0.008845 | 12,275,814.00 |
Mar 18 2024 | 0.010093 | -0.001694 | -14.37% | 0.011943 | 0.011943 | 0.009987 | 10,304,006.00 |
Mar 17 2024 | 0.011787 | 0.000196 | 1.69% | 0.011687 | 0.013121 | 0.011008 | 10,056,430.00 |
Mar 16 2024 | 0.011591 | 0.001159 | 11.11% | 0.010444 | 0.014343 | 0.010164 | 10,425,990.00 |
Mar 15 2024 | 0.010432 | -0.001387 | -11.74% | 0.011647 | 0.011741 | 0.009211 | 12,281,667.00 |
Mar 14 2024 | 0.011819 | -0.001098 | -8.50% | 0.012735 | 0.012739 | 0.010721 | 8,216,615.00 |
Mar 13 2024 | 0.012917 | 0.000468 | 3.76% | 0.01279 | 0.015492 | 0.012121 | 2,178,486.00 |
Mar 12 2024 | 0.012449 | 0.005781 | 86.70% | 0.006721 | 0.022579 | 0.006695 | 3,495,715.00 |
Mar 11 2024 | 0.006668 | 0.001454 | 27.89% | 0.005212 | 0.007623 | 0.005031 | 4,796,390.00 |
Mar 10 2024 | 0.005214 | -0.000038 | -0.72% | 0.005394 | 0.005448 | 0.005145 | 4,029,149.00 |
Mar 09 2024 | 0.005252 | 0.00 | 0.00% | 0.005252 | 0.005252 | 0.005252 | 0.00 |
Mar 08 2024 | 0.005252 | 0.00 | 0.00% | 0.005252 | 0.005252 | 0.005252 | 0.00 |
Mar 07 2024 | 0.005252 | 0.000121 | 2.36% | 0.005126 | 0.005277 | 0.004935 | 4,853,594.00 |
Mar 06 2024 | 0.005131 | 0.000443 | 9.45% | 0.004696 | 0.005178 | 0.004574 | 5,516,305.00 |
Mar 05 2024 | 0.004688 | -0.000339 | -6.74% | 0.005039 | 0.005114 | 0.004437 | 7,875,109.00 |
Mar 04 2024 | 0.005027 | -0.000245 | -4.65% | 0.005298 | 0.005379 | 0.005022 | 12,885,191.00 |
Mar 03 2024 | 0.005272 | -0.000019 | -0.36% | 0.005306 | 0.005472 | 0.005125 | 11,621,204.00 |
Mar 02 2024 | 0.005291 | 0.000167 | 3.26% | 0.005139 | 0.005394 | 0.004959 | 12,684,855.00 |
Mar 01 2024 | 0.005124 | 0.000184 | 3.72% | 0.004947 | 0.00514 | 0.004865 | 12,999,674.00 |
Feb 29 2024 | 0.00494 | 0.000199 | 4.20% | 0.004883 | 0.005028 | 0.004825 | 14,121,564.00 |
Feb 28 2024 | 0.004741 | 0.00 | 0.00% | 0.004741 | 0.004741 | 0.004741 | 0.00 |
Feb 27 2024 | 0.004741 | -0.000127 | -2.61% | 0.004846 | 0.00518 | 0.004688 | 13,127,427.00 |
Feb 26 2024 | 0.004868 | -0.000675 | -12.18% | 0.00476 | 0.004955 | 0.004673 | 7,508,628.00 |
Feb 25 2024 | 0.005543 | 0.00 | 0.00% | 0.005543 | 0.005543 | 0.005543 | 0.00 |
Feb 24 2024 | 0.005543 | 0.00 | 0.00% | 0.005543 | 0.005543 | 0.005543 | 0.00 |
Feb 23 2024 | 0.005543 | 0.00 | 0.00% | 0.005543 | 0.005543 | 0.005543 | 0.00 |
Feb 22 2024 | 0.005543 | 0.0018 | 48.09% | 0.004272 | 0.005981 | 0.004192 | 1,225,354.00 |
Feb 21 2024 | 0.003743 | 0.00 | 0.00% | 0.003743 | 0.003743 | 0.003743 | 0.00 |
Feb 20 2024 | 0.003743 | 0.00 | 0.00% | 0.003743 | 0.003743 | 0.003743 | 0.00 |
Feb 19 2024 | 0.003743 | 0.00 | 0.00% | 0.003743 | 0.003743 | 0.003743 | 0.00 |
Feb 18 2024 | 0.003743 | 0.00 | 0.00% | 0.003743 | 0.003743 | 0.003743 | 0.00 |
Feb 17 2024 | 0.003743 | -0.00000400 | -0.11% | 0.003759 | 0.003806 | 0.003523 | 3,617,979.00 |