Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
AMPUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27 2024 | 1.06 | -0.050 | -4.16% | 1.10 | 1.11 | 1.03 | 4,416.00 |
| Apr 26 2024 | 1.11 | -0.020 | -1.48% | 1.13 | 1.22 | 1.09 | 24,619.00 |
| Apr 25 2024 | 1.12 | 0.050 | 5.02% | 1.07 | 1.13 | 1.04 | 20,030.00 |
| Apr 24 2024 | 1.07 | -0.070 | -5.95% | 1.14 | 1.14 | 1.04 | 11,256.00 |
| Apr 23 2024 | 1.14 | -0.050 | -4.45% | 1.18 | 1.19 | 1.13 | 6,850.00 |
| Apr 22 2024 | 1.19 | 0.050 | 4.42% | 1.13 | 1.19 | 1.13 | 6,460.00 |
| Apr 21 2024 | 1.14 | -0.040 | -3.53% | 1.18 | 1.21 | 1.07 | 31,586.00 |
| Apr 20 2024 | 1.18 | 0.170 | 16.72% | 1.02 | 1.19 | 1.01 | 23,156.00 |
| Apr 19 2024 | 1.01 | 0.010 | 0.68% | 1.00 | 1.05 | 0.900 | 18,379.00 |
| Apr 18 2024 | 1.00 | 0.060 | 6.89% | 0.94429 | 1.03 | 0.90259 | 8,843.00 |
| Apr 17 2024 | 0.94014 | -0.01816 | -1.90% | 0.9563 | 1.01 | 0.9038 | 16,170.00 |
| Apr 16 2024 | 0.9583 | -0.00448 | -0.47% | 0.96139 | 0.97071 | 0.94165 | 7,916.00 |
| Apr 15 2024 | 0.96278 | -0.02388 | -2.42% | 0.98615 | 1.08 | 0.95112 | 13,521.00 |
| Apr 14 2024 | 0.98666 | -0.01704 | -1.70% | 0.9951 | 1.04 | 0.93132 | 20,664.00 |
| Apr 13 2024 | 1.00 | -0.060 | -5.81% | 1.06 | 1.07 | 0.91164 | 64,071.00 |
| Apr 12 2024 | 1.07 | -0.170 | -13.58% | 1.23 | 1.27 | 1.04 | 43,515.00 |
| Apr 11 2024 | 1.23 | 0.00 | -0.21% | 1.24 | 1.35 | 1.22 | 7,244.00 |
| Apr 10 2024 | 1.24 | 0.090 | 7.43% | 1.15 | 1.25 | 1.11 | 9,356.00 |
| Apr 09 2024 | 1.15 | -0.170 | -12.67% | 1.31 | 1.32 | 1.13 | 13,865.00 |
| Apr 08 2024 | 1.32 | -0.060 | -4.57% | 1.38 | 1.42 | 1.27 | 19,536.00 |
| Apr 07 2024 | 1.38 | -0.140 | -9.03% | 1.51 | 1.52 | 1.30 | 40,654.00 |
| Apr 06 2024 | 1.52 | 0.140 | 10.55% | 1.37 | 1.58 | 1.34 | 100,094.00 |
| Apr 05 2024 | 1.37 | 0.220 | 18.86% | 1.16 | 1.37 | 1.16 | 36,394.00 |
| Apr 04 2024 | 1.15 | 0.180 | 18.91% | 0.972 | 1.19 | 0.90997 | 39,689.00 |
| Apr 03 2024 | 0.97087 | -0.02419 | -2.43% | 1.00 | 1.03 | 0.95609 | 23,561.00 |
| Apr 02 2024 | 0.99506 | -0.10204 | -9.30% | 1.10 | 1.11 | 0.94711 | 77,377.00 |
| Apr 01 2024 | 1.10 | 0.010 | 1.17% | 1.09 | 1.24 | 1.06 | 114,737.00 |
| Mar 31 2024 | 1.08 | -0.130 | -10.56% | 1.10 | 1.13 | 1.04 | 24,435.00 |
| Mar 30 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 0.00 |
| Mar 29 2024 | 1.21 | 0.080 | 7.46% | 1.13 | 1.31 | 1.13 | 58,506.00 |
| Mar 28 2024 | 1.13 | -0.140 | -11.14% | 1.27 | 1.31 | 1.10 | 37,139.00 |
| Mar 27 2024 | 1.27 | -0.080 | -6.00% | 1.35 | 1.45 | 1.14 | 54,335.00 |
| Mar 26 2024 | 1.35 | -0.110 | -7.23% | 1.45 | 1.50 | 1.32 | 35,808.00 |
| Mar 25 2024 | 1.46 | -0.180 | -11.22% | 1.62 | 1.63 | 1.37 | 87,830.00 |
| Mar 24 2024 | 1.64 | -0.250 | -13.41% | 1.91 | 1.96 | 1.59 | 56,355.00 |
| Mar 23 2024 | 1.89 | -0.130 | -6.24% | 2.01 | 2.01 | 1.89 | 6,830.00 |
| Mar 22 2024 | 2.02 | 0.050 | 2.40% | 2.01 | 2.05 | 1.77 | 38,325.00 |
| Mar 21 2024 | 1.97 | 0.00 | 0.00% | 1.97 | 1.97 | 1.97 | 0.00 |
| Mar 20 2024 | 1.97 | 0.190 | 10.37% | 1.79 | 2.09 | 1.68 | 80,680.00 |
| Mar 19 2024 | 1.79 | -0.490 | -21.50% | 2.28 | 2.29 | 1.65 | 80,845.00 |
| Mar 18 2024 | 2.28 | 0.150 | 7.11% | 2.13 | 2.49 | 1.66 | 127,309.00 |
| Mar 17 2024 | 2.13 | 0.430 | 25.51% | 1.69 | 2.19 | 1.04 | 46,088.00 |
| Mar 16 2024 | 1.69 | 0.120 | 7.62% | 1.58 | 1.87 | 1.36 | 57,738.00 |
| Mar 15 2024 | 1.57 | -0.190 | -10.80% | 1.67 | 1.80 | 1.49 | 27,160.00 |
| Mar 14 2024 | 1.76 | 0.00 | 0.00% | 1.76 | 1.76 | 1.76 | 0.00 |
| Mar 13 2024 | 1.76 | 0.150 | 8.97% | 1.68 | 1.89 | 1.58 | 26,111.00 |
| Mar 12 2024 | 1.62 | -0.090 | -5.08% | 1.70 | 1.75 | 1.56 | 9,391.00 |
| Mar 11 2024 | 1.71 | 0.280 | 19.41% | 1.43 | 1.77 | 1.40 | 53,388.00 |
| Mar 10 2024 | 1.43 | -0.170 | -10.44% | 1.61 | 1.64 | 1.43 | 23,613.00 |
| Mar 09 2024 | 1.60 | -0.200 | -11.03% | 1.79 | 1.79 | 1.58 | 8,814.00 |
| Mar 08 2024 | 1.79 | -0.140 | -7.42% | 1.81 | 1.92 | 1.50 | 107,168.00 |
| Mar 07 2024 | 1.94 | 0.380 | 24.45% | 1.56 | 2.06 | 1.56 | 79,268.00 |
| Mar 06 2024 | 1.56 | 0.150 | 10.77% | 1.40 | 1.56 | 1.34 | 36,256.00 |
| Mar 05 2024 | 1.40 | 0.150 | 11.70% | 1.26 | 1.42 | 1.24 | 32,922.00 |
| Mar 04 2024 | 1.26 | -0.060 | -4.78% | 1.32 | 1.34 | 1.24 | 31,489.00 |
| Mar 03 2024 | 1.32 | 0.040 | 3.40% | 1.28 | 1.33 | 1.25 | 34,536.00 |
| Mar 02 2024 | 1.28 | -0.100 | -7.00% | 1.37 | 1.39 | 1.27 | 33,239.00 |
| Mar 01 2024 | 1.37 | -0.040 | -2.58% | 1.41 | 1.43 | 1.29 | 53,071.00 |
| Feb 29 2024 | 1.41 | 0.00 | 0.14% | 1.40 | 1.47 | 1.35 | 45,692.00 |
| Feb 28 2024 | 1.41 | -0.060 | -3.95% | 1.46 | 1.50 | 1.33 | 43,873.00 |
| Feb 27 2024 | 1.47 | 0.130 | 9.99% | 1.34 | 1.51 | 1.31 | 34,640.00 |
| Feb 26 2024 | 1.33 | 0.070 | 5.27% | 1.27 | 1.36 | 1.24 | 24,096.00 |
| Feb 25 2024 | 1.27 | 0.030 | 2.50% | 1.24 | 1.27 | 1.19 | 8,041.00 |
| Feb 24 2024 | 1.24 | 0.060 | 5.28% | 1.17 | 1.24 | 1.16 | 1,814.00 |
| Feb 23 2024 | 1.17 | -0.080 | -6.67% | 1.21 | 1.22 | 1.17 | 2,038.00 |
| Feb 22 2024 | 1.26 | 0.00 | 0.00% | 1.26 | 1.26 | 1.26 | 0.00 |
| Feb 21 2024 | 1.26 | -0.020 | -1.74% | 1.28 | 1.29 | 1.23 | 5,344.00 |
| Feb 20 2024 | 1.28 | 0.050 | 3.85% | 1.23 | 1.28 | 1.21 | 6,307.00 |
| Feb 19 2024 | 1.23 | -0.090 | -7.05% | 1.33 | 1.33 | 1.23 | 5,281.00 |
| Feb 18 2024 | 1.33 | 0.030 | 1.99% | 1.29 | 1.33 | 1.27 | 14,646.00 |
| Feb 17 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 0.00 |
| Feb 16 2024 | 1.30 | -0.140 | -9.56% | 1.44 | 1.44 | 0.012 | 11,759.00 |
| Feb 15 2024 | 1.44 | -0.080 | -5.29% | 1.52 | 1.55 | 1.41 | 11,179.00 |
| Feb 14 2024 | 1.52 | 0.210 | 15.82% | 1.31 | 1.52 | 0.00000354 | 2,588,059.00 |
| Feb 13 2024 | 1.31 | -0.020 | -1.18% | 1.33 | 1.37 | 1.30 | 7,218.00 |
| Feb 12 2024 | 1.33 | 0.040 | 3.20% | 1.28 | 1.34 | 1.25 | 7,209.00 |
| Feb 11 2024 | 1.28 | -0.060 | -4.36% | 1.35 | 1.37 | 1.27 | 8,194.00 |
| Feb 10 2024 | 1.34 | 0.030 | 1.93% | 1.31 | 1.35 | 1.28 | 10,204.00 |
| Feb 09 2024 | 1.32 | 0.170 | 14.63% | 1.24 | 1.41 | 1.24 | 31,929.00 |
| Feb 08 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 0.00 |
| Feb 07 2024 | 1.15 | 0.00 | 0.13% | 1.15 | 1.15 | 1.11 | 3,214.00 |
| Feb 06 2024 | 1.15 | 0.080 | 7.39% | 1.07 | 1.16 | 1.07 | 3,915.00 |
| Feb 05 2024 | 1.07 | -0.010 | -0.57% | 1.07 | 1.09 | 1.03 | 3,262.00 |
| Feb 04 2024 | 1.08 | -0.030 | -2.85% | 1.11 | 1.11 | 1.06 | 756.00 |
| Feb 03 2024 | 1.11 | 0.140 | 14.24% | 1.11 | 1.18 | 1.11 | 7,092.00 |
| Feb 02 2024 | 0.9687 | 0.00 | 0.00% | 0.9687 | 0.9687 | 0.9687 | 0.00 |
| Feb 01 2024 | 0.9687 | 0.00 | 0.00% | 0.9687 | 0.9687 | 0.9687 | 0.00 |
| Jan 31 2024 | 0.9687 | -0.0646 | -6.25% | 1.03 | 1.04 | 0.91231 | 11,901.00 |
| Jan 30 2024 | 1.03 | -0.020 | -1.81% | 1.05 | 1.05 | 0.98837 | 6,359.00 |
| Jan 29 2024 | 1.05 | -0.030 | -2.83% | 1.08 | 1.09 | 0.99162 | 20,524.00 |
| Jan 28 2024 | 1.08 | -0.080 | -6.67% | 1.16 | 1.16 | 1.08 | 16,977.00 |
| Jan 27 2024 | 1.16 | -0.080 | -6.74% | 1.24 | 1.27 | 1.14 | 23,904.00 |
