Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 0.485 | 0.00 | 0.00% | 0.485 | 0.485 | 0.485 | 0.00 |
| Jun 21 2024 | 0.485 | -0.004 | -0.82% | 0.5127 | 0.5127 | 0.485 | 12.00 |
| Jun 20 2024 | 0.489 | -0.0237 | -4.62% | 0.5127 | 0.5127 | 0.4833 | 276.00 |
| Jun 19 2024 | 0.5127 | -0.0058 | -1.12% | 0.5003 | 0.5127 | 0.4805 | 35.00 |
| Jun 18 2024 | 0.5185 | -0.012 | -2.26% | 0.5303 | 0.5428 | 0.5133 | 17,345.00 |
| Jun 17 2024 | 0.5305 | -0.0066 | -1.23% | 0.5381 | 0.5428 | 0.5277 | 26,031.00 |
| Jun 16 2024 | 0.5371 | -0.0005 | -0.09% | 0.5367 | 0.5429 | 0.5314 | 26,154.00 |
| Jun 15 2024 | 0.5376 | 0.0031 | 0.58% | 0.5344 | 0.5391 | 0.5314 | 25,935.00 |
| Jun 14 2024 | 0.5345 | 0.00 | 0.00% | 0.5354 | 0.5387 | 0.5315 | 26,329.00 |
| Jun 13 2024 | 0.5345 | 0.00 | 0.00% | 0.535 | 0.5382 | 0.5314 | 26,652.00 |
| Jun 12 2024 | 0.5345 | 0.0032 | 0.60% | 0.5323 | 0.5382 | 0.5299 | 25,499.00 |
| Jun 11 2024 | 0.5313 | -0.0018 | -0.34% | 0.5329 | 0.5389 | 0.5251 | 24,898.00 |
| Jun 10 2024 | 0.5331 | 0.0067 | 1.27% | 0.5264 | 0.5426 | 0.5251 | 18,251.00 |
| Jun 09 2024 | 0.5264 | 0.0014 | 0.27% | 0.5251 | 0.5268 | 0.525 | 24,610.00 |
| Jun 08 2024 | 0.525 | -0.0013 | -0.25% | 0.5265 | 0.5269 | 0.525 | 22,257.00 |
| Jun 07 2024 | 0.5263 | -0.0172 | -3.16% | 0.5853 | 0.5937 | 0.5162 | 2,320.00 |
| Jun 06 2024 | 0.5435 | -0.0141 | -2.53% | 0.5205 | 0.5939 | 0.5205 | 771.00 |
| Jun 05 2024 | 0.5576 | 0.0219 | 4.09% | 0.5424 | 0.5576 | 0.5204 | 2,038.00 |
| Jun 04 2024 | 0.5357 | 0.0111 | 2.12% | 0.5246 | 0.5619 | 0.5246 | 244.00 |
| Jun 03 2024 | 0.5246 | -0.0191 | -3.51% | 0.5196 | 0.5449 | 0.5195 | 387.00 |
| Jun 02 2024 | 0.5437 | -0.0162 | -2.89% | 0.5609 | 0.5609 | 0.5162 | 2,386.00 |
| Jun 01 2024 | 0.5599 | 0.0158 | 2.90% | 0.5676 | 0.6213 | 0.5502 | 744.00 |
| May 31 2024 | 0.5441 | -0.0243 | -4.28% | 0.5409 | 0.5926 | 0.5405 | 525.00 |
| May 30 2024 | 0.5684 | 0.061 | 12.02% | 0.5002 | 0.5684 | 0.5001 | 5,164.00 |
| May 29 2024 | 0.5074 | -0.043 | -7.81% | 0.5493 | 0.5685 | 0.5003 | 6,689.00 |
| May 28 2024 | 0.5504 | 0.056 | 11.33% | 0.4949 | 0.8259 | 0.4894 | 30,227.00 |
| May 27 2024 | 0.4944 | -0.0582 | -10.53% | 0.5525 | 0.5556 | 0.4919 | 15,450.00 |
| May 26 2024 | 0.5526 | 0.0114 | 2.11% | 0.5711 | 0.5926 | 0.3001 | 9,196.00 |
| May 25 2024 | 0.5412 | -0.0285 | -5.00% | 0.5703 | 0.5891 | 0.500 | 3,632.00 |
| May 24 2024 | 0.5697 | -0.0091 | -1.57% | 0.5697 | 0.5697 | 0.5697 | 11.00 |
| May 23 2024 | 0.5788 | 0.0022 | 0.38% | 0.5752 | 0.5973 | 0.5405 | 9,498.00 |
| May 22 2024 | 0.5766 | 0.0047 | 0.82% | 0.5874 | 0.5893 | 0.5741 | 20,490.00 |
| May 21 2024 | 0.5719 | -0.0207 | -3.49% | 0.5973 | 0.620 | 0.5691 | 848.00 |
| May 20 2024 | 0.5926 | 0.0326 | 5.82% | 0.5752 | 0.5926 | 0.557 | 1,600.00 |
| May 19 2024 | 0.560 | -0.0284 | -4.83% | 0.5703 | 0.5923 | 0.560 | 3,085.00 |
| May 18 2024 | 0.5884 | 0.0456 | 8.40% | 0.5676 | 0.5884 | 0.4877 | 8,202.00 |
| May 17 2024 | 0.5428 | 0.0228 | 4.38% | 0.5187 | 0.5689 | 0.5048 | 5,478.00 |
| May 16 2024 | 0.520 | -0.0771 | -12.91% | 0.597 | 0.597 | 0.500 | 4,143.00 |
| May 15 2024 | 0.5971 | 0.0136 | 2.33% | 0.5832 | 0.6011 | 0.5461 | 2,703.00 |
| May 14 2024 | 0.5835 | -0.0432 | -6.89% | 0.6042 | 0.6042 | 0.5811 | 1,421.00 |
| May 13 2024 | 0.6267 | 0.0008 | 0.13% | 0.626 | 0.6267 | 0.578 | 427.00 |
| May 12 2024 | 0.6259 | 0.00 | 0.00% | 0.5781 | 0.6259 | 0.578 | 171.00 |
| May 11 2024 | 0.6259 | 0.036 | 6.10% | 0.5971 | 0.6259 | 0.5971 | 83.00 |
| May 10 2024 | 0.5899 | -0.0428 | -6.76% | 0.6348 | 0.6373 | 0.5307 | 3,809.00 |
| May 09 2024 | 0.6327 | -0.0586 | -8.48% | 0.6397 | 0.6461 | 0.6272 | 16,225.00 |
| May 08 2024 | 0.6913 | 0.1243 | 21.92% | 0.5666 | 0.6913 | 0.565 | 4,865.00 |
| May 07 2024 | 0.567 | -0.0252 | -4.26% | 0.569 | 0.6119 | 0.530 | 2,586.00 |
| May 06 2024 | 0.5922 | -0.0478 | -7.47% | 0.6023 | 0.6023 | 0.5692 | 566.00 |
| May 05 2024 | 0.640 | 0.00 | 0.00% | 0.640 | 0.640 | 0.640 | 0.00 |
| May 04 2024 | 0.640 | 0.0823 | 14.76% | 0.5897 | 0.640 | 0.5897 | 856.00 |
| May 03 2024 | 0.5577 | -0.0254 | -4.36% | 0.5606 | 0.5843 | 0.5466 | 830.00 |
| May 02 2024 | 0.5831 | 0.0232 | 4.14% | 0.540 | 0.5915 | 0.522 | 3,290.00 |
| May 01 2024 | 0.5599 | 0.0393 | 7.55% | 0.4962 | 0.5599 | 0.4962 | 2,413.00 |
| Apr 30 2024 | 0.5206 | -0.050 | -8.76% | 0.580 | 0.5959 | 0.061 | 7,658.00 |
| Apr 29 2024 | 0.5706 | 0.0006 | 0.11% | 0.5705 | 0.5707 | 0.5705 | 201.00 |
| Apr 28 2024 | 0.570 | -0.030 | -5.00% | 0.6396 | 0.6396 | 0.550 | 849.00 |
| Apr 27 2024 | 0.600 | 0.00 | 0.00% | 0.600 | 0.600 | 0.600 | 0.00 |
| Apr 26 2024 | 0.600 | 0.0016 | 0.27% | 0.5977 | 0.600 | 0.5977 | 24.00 |
| Apr 25 2024 | 0.5984 | -0.0308 | -4.90% | 0.5984 | 0.5984 | 0.5974 | 122.00 |
| Apr 24 2024 | 0.6292 | 0.00 | 0.00% | 0.6292 | 0.6292 | 0.6292 | 5.00 |
| Apr 23 2024 | 0.6292 | 0.0042 | 0.67% | 0.6248 | 0.6335 | 0.623 | 9,230.00 |
| Apr 22 2024 | 0.625 | 0.0027 | 0.43% | 0.6229 | 0.6254 | 0.6207 | 20,232.00 |
| Apr 21 2024 | 0.6223 | 0.0196 | 3.25% | 0.6172 | 0.6231 | 0.6162 | 12,773.00 |
| Apr 20 2024 | 0.6027 | 0.0127 | 2.15% | 0.597 | 0.6268 | 0.597 | 535.00 |
| Apr 19 2024 | 0.590 | -0.010 | -1.67% | 0.6218 | 0.6227 | 0.5689 | 13,256.00 |
| Apr 18 2024 | 0.600 | 0.0024 | 0.40% | 0.5984 | 0.600 | 0.5984 | 31.00 |
| Apr 17 2024 | 0.5976 | -0.0286 | -4.57% | 0.6252 | 0.6287 | 0.5975 | 10,679.00 |
| Apr 16 2024 | 0.6262 | 0.0164 | 2.69% | 0.6072 | 0.6264 | 0.6031 | 4,621.00 |
| Apr 15 2024 | 0.6098 | 0.0592 | 10.75% | 0.5737 | 0.630 | 0.5502 | 7,710.00 |
| Apr 14 2024 | 0.5506 | -0.0449 | -7.54% | 0.5871 | 0.5947 | 0.5506 | 20,068.00 |
| Apr 13 2024 | 0.5955 | -0.0545 | -8.38% | 0.6594 | 0.665 | 0.5955 | 2,844.00 |
| Apr 12 2024 | 0.650 | -0.0756 | -10.42% | 0.725 | 0.7618 | 0.650 | 12,118.00 |
| Apr 11 2024 | 0.7256 | -0.030 | -3.97% | 0.755 | 0.7581 | 0.7176 | 7,107.00 |
| Apr 10 2024 | 0.7556 | -0.0263 | -3.36% | 0.7787 | 0.7819 | 0.7146 | 16,270.00 |
| Apr 09 2024 | 0.7819 | -0.0478 | -5.76% | 0.8101 | 0.8649 | 0.7654 | 10,395.00 |
| Apr 08 2024 | 0.8297 | 0.0556 | 7.18% | 0.7736 | 0.8297 | 0.700 | 13,632.00 |
| Apr 07 2024 | 0.7741 | -0.0143 | -1.81% | 0.7875 | 0.8049 | 0.7571 | 11,238.00 |
| Apr 06 2024 | 0.7884 | 0.0117 | 1.51% | 0.776 | 0.8552 | 0.7629 | 4,091.00 |
| Apr 05 2024 | 0.7767 | 0.0599 | 8.36% | 0.7258 | 0.7767 | 0.6986 | 2,860.00 |
| Apr 04 2024 | 0.7168 | 0.0656 | 10.07% | 0.6702 | 0.7192 | 0.6444 | 11,713.00 |
| Apr 03 2024 | 0.6512 | 0.0073 | 1.13% | 0.6707 | 0.6861 | 0.6479 | 748.00 |
| Apr 02 2024 | 0.6439 | -0.0323 | -4.78% | 0.6837 | 0.6837 | 0.6375 | 8,130.00 |
| Apr 01 2024 | 0.6762 | 0.0178 | 2.70% | 0.6735 | 0.692 | 0.6586 | 4,703.00 |
| Mar 31 2024 | 0.6584 | -0.0024 | -0.36% | 0.668 | 0.696 | 0.6584 | 4,452.00 |
| Mar 30 2024 | 0.6608 | 0.0107 | 1.65% | 0.6666 | 0.7003 | 0.6473 | 3,875.00 |
| Mar 29 2024 | 0.6501 | -0.0471 | -6.76% | 0.6932 | 0.709 | 0.6501 | 12,088.00 |
| Mar 28 2024 | 0.6972 | 0.0287 | 4.29% | 0.6689 | 0.7111 | 0.650 | 31,169.00 |
| Mar 27 2024 | 0.6685 | -0.0292 | -4.19% | 0.6956 | 0.7062 | 0.6591 | 24,564.00 |
| Mar 26 2024 | 0.6977 | -0.0048 | -0.68% | 0.7038 | 0.7042 | 0.689 | 32,334.00 |
| Mar 25 2024 | 0.7025 | 0.0155 | 2.26% | 0.6862 | 0.7173 | 0.6749 | 32,099.00 |
| Mar 24 2024 | 0.687 | -0.0477 | -6.49% | 0.7326 | 0.7354 | 0.6542 | 27,619.00 |
| Mar 23 2024 | 0.7347 | 0.0166 | 2.31% | 0.7116 | 0.7677 | 0.6586 | 28,446.00 |
