Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.AMKTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 211.66 | -4.02 | -1.86% | 211.82 | 215.03 | 151.61 | 6.00 |
| May 22 2024 | 215.68 | -2.20 | -1.01% | 218.20 | 219.19 | 213.87 | 10.00 |
| May 21 2024 | 217.88 | 9.73 | 4.67% | 217.78 | 223.44 | 212.00 | 6.00 |
| May 20 2024 | 208.15 | 11.67 | 5.94% | 203.49 | 208.15 | 197.59 | 25.00 |
| May 19 2024 | 196.48 | -4.55 | -2.26% | 201.16 | 201.59 | 196.48 | 60.00 |
| May 18 2024 | 201.03 | -1.57 | -0.77% | 202.74 | 203.21 | 198.52 | 71.00 |
| May 17 2024 | 202.60 | 7.49 | 3.84% | 195.05 | 204.66 | 195.05 | 70.00 |
| May 16 2024 | 195.11 | -3.52 | -1.77% | 198.31 | 201.05 | 193.60 | 69.00 |
| May 15 2024 | 198.63 | 12.99 | 7.00% | 185.60 | 198.63 | 184.84 | 313.00 |
| May 14 2024 | 185.64 | -4.36 | -2.29% | 189.84 | 190.49 | 184.56 | 67.00 |
| May 13 2024 | 190.00 | 3.45 | 1.85% | 186.42 | 192.65 | 183.52 | 75.00 |
| May 12 2024 | 186.55 | 3.26 | 1.78% | 183.44 | 190.42 | 180.36 | 66.00 |
| May 11 2024 | 183.29 | -2.00 | -1.08% | 185.15 | 185.96 | 182.92 | 73.00 |
| May 10 2024 | 185.29 | -6.78 | -3.53% | 191.93 | 193.14 | 183.73 | 70.00 |
| May 09 2024 | 192.07 | 5.17 | 2.77% | 186.84 | 193.13 | 184.99 | 69.00 |
| May 08 2024 | 186.90 | -3.21 | -1.69% | 189.71 | 191.64 | 185.91 | 71.00 |
| May 07 2024 | 190.11 | -2.92 | -1.51% | 192.89 | 196.32 | 189.13 | 69.00 |
| May 06 2024 | 193.03 | -2.36 | -1.21% | 195.44 | 202.44 | 191.84 | 66.00 |
| May 05 2024 | 195.39 | 0.840 | 0.43% | 194.59 | 197.22 | 190.84 | 68.00 |
| May 04 2024 | 194.55 | 2.14 | 1.11% | 191.98 | 196.63 | 183.99 | 63.00 |
| May 03 2024 | 192.41 | 10.33 | 5.67% | 181.93 | 193.36 | 180.91 | 68.00 |
| May 02 2024 | 182.08 | 1.71 | 0.95% | 180.06 | 184.47 | 175.65 | 79.00 |
| May 01 2024 | 180.37 | -4.91 | -2.65% | 184.84 | 185.27 | 173.28 | 78.00 |
| Apr 30 2024 | 185.28 | -9.98 | -5.11% | 195.51 | 197.59 | 180.34 | 76.00 |
| Apr 29 2024 | 195.26 | 1.84 | 0.95% | 194.12 | 196.05 | 189.30 | 73.00 |
| Apr 28 2024 | 193.42 | -1.73 | -0.89% | 195.18 | 198.28 | 192.82 | 121.00 |
| Apr 27 2024 | 195.15 | 0.370 | 0.19% | 194.70 | 195.94 | 189.96 | 71.00 |
| Apr 26 2024 | 194.78 | -1.80 | -0.92% | 196.62 | 197.43 | 190.88 | 66.00 |
| Apr 25 2024 | 196.58 | 1.86 | 0.96% | 196.18 | 198.92 | 191.89 | 65.00 |
| Apr 24 2024 | 194.72 | -7.27 | -3.60% | 202.29 | 204.70 | 194.56 | 67.00 |
| Apr 23 2024 | 201.99 | -1.06 | -0.52% | 203.17 | 204.50 | 200.19 | 66.00 |
| Apr 22 2024 | 203.05 | 5.59 | 2.83% | 197.36 | 209.76 | 196.36 | 65.00 |
| Apr 21 2024 | 197.46 | 0.050 | 0.03% | 197.70 | 200.05 | 195.17 | 66.00 |
| Apr 20 2024 | 197.41 | 4.28 | 2.22% | 192.51 | 198.72 | 190.94 | 73.00 |
| Apr 19 2024 | 193.13 | 1.08 | 0.56% | 191.75 | 201.49 | 180.67 | 72.00 |
| Apr 18 2024 | 192.05 | 6.28 | 3.38% | 185.50 | 193.89 | 182.78 | 71.00 |
| Apr 17 2024 | 185.77 | -6.53 | -3.40% | 192.48 | 194.57 | 181.04 | 70.00 |
| Apr 16 2024 | 192.30 | -0.070 | -0.04% | 192.13 | 194.39 | 185.96 | 69.00 |
| Apr 15 2024 | 192.37 | -5.96 | -3.01% | 197.85 | 209.75 | 189.11 | 72.00 |
| Apr 14 2024 | 198.33 | 4.46 | 2.30% | 191.48 | 198.68 | 185.80 | 183.00 |
| Apr 13 2024 | 193.87 | -9.31 | -4.58% | 204.09 | 206.27 | 176.17 | 391.00 |
| Apr 12 2024 | 203.18 | -11.70 | -5.44% | 214.59 | 219.02 | 202.53 | 78.00 |
| Apr 11 2024 | 214.88 | -2.87 | -1.32% | 218.24 | 221.43 | 213.25 | 63.00 |
| Apr 10 2024 | 217.75 | 3.32 | 1.55% | 214.25 | 219.43 | 208.91 | 100.00 |
| Apr 09 2024 | 214.43 | -8.18 | -3.67% | 222.50 | 223.31 | 212.14 | 96.00 |
| Apr 08 2024 | 222.61 | 7.76 | 3.61% | 214.70 | 392.11 | 213.62 | 201.00 |
| Apr 07 2024 | 214.85 | 2.44 | 1.15% | 212.31 | 216.06 | 211.73 | 71.00 |
| Apr 06 2024 | 212.41 | 3.39 | 1.62% | 208.81 | 214.35 | 207.80 | 87.00 |
| Apr 05 2024 | 209.02 | -1.54 | -0.73% | 214.27 | 214.27 | 203.33 | 58.00 |
| Apr 04 2024 | 210.56 | 5.01 | 2.44% | 204.96 | 213.99 | 202.53 | 80.00 |
| Apr 03 2024 | 205.55 | 1.63 | 0.80% | 203.49 | 208.05 | 200.35 | 88.00 |
| Apr 02 2024 | 203.92 | -13.43 | -6.18% | 216.72 | 217.20 | 201.23 | 84.00 |
| Apr 01 2024 | 217.35 | -4.50 | -2.03% | 224.56 | 239.48 | 212.18 | 67.00 |
| Mar 31 2024 | 221.85 | 14.08 | 6.78% | 213.60 | 232.61 | 211.94 | 47.00 |
| Mar 30 2024 | 207.77 | -11.20 | -5.11% | 218.90 | 219.97 | 206.13 | 59.00 |
| Mar 29 2024 | 218.97 | -1.72 | -0.78% | 220.53 | 223.88 | 214.79 | 114.00 |
| Mar 28 2024 | 220.69 | 5.48 | 2.55% | 216.20 | 222.74 | 214.60 | 135.00 |
| Mar 27 2024 | 215.21 | -3.76 | -1.72% | 218.80 | 222.62 | 212.25 | 356.00 |
| Mar 26 2024 | 218.97 | -3.25 | -1.46% | 218.30 | 223.84 | 213.24 | 238.00 |
| Mar 25 2024 | 222.22 | 11.14 | 5.28% | 210.60 | 222.74 | 208.15 | 132.00 |
| Mar 24 2024 | 211.08 | 8.72 | 4.31% | 201.09 | 211.59 | 200.20 | 124.00 |
| Mar 23 2024 | 202.36 | 3.02 | 1.51% | 200.69 | 206.82 | 197.82 | 123.00 |
| Mar 22 2024 | 199.34 | -6.83 | -3.31% | 206.51 | 216.43 | 195.36 | 118.00 |
| Mar 21 2024 | 206.17 | 14.27 | 7.44% | 211.92 | 224.38 | 203.25 | 120.00 |
| Mar 20 2024 | 191.90 | 0.170 | 0.09% | 193.52 | 208.54 | 188.39 | 178.00 |
| Mar 19 2024 | 191.73 | -22.54 | -10.52% | 212.29 | 219.03 | 191.53 | 180.00 |
| Mar 18 2024 | 214.27 | -1.43 | -0.66% | 215.54 | 219.55 | 201.00 | 243.00 |
| Mar 17 2024 | 215.70 | 8.92 | 4.31% | 206.48 | 217.63 | 203.11 | 119.00 |
| Mar 16 2024 | 206.78 | -13.56 | -6.15% | 220.01 | 248.97 | 205.28 | 106.00 |
| Mar 15 2024 | 220.34 | -6.10 | -2.69% | 225.46 | 229.12 | 207.30 | 171.00 |
| Mar 14 2024 | 226.44 | -4.45 | -1.93% | 230.56 | 234.86 | 216.92 | 206.00 |
| Mar 13 2024 | 230.89 | 6.49 | 2.89% | 225.06 | 238.58 | 224.25 | 124.00 |
| Mar 12 2024 | 224.40 | -3.27 | -1.44% | 227.54 | 236.58 | 217.40 | 120.00 |
| Mar 11 2024 | 227.67 | 11.43 | 5.29% | 217.05 | 230.37 | 212.28 | 141.00 |
| Mar 10 2024 | 216.24 | 0.220 | 0.10% | 215.82 | 222.96 | 213.86 | 129.00 |
| Mar 09 2024 | 216.02 | 1.27 | 0.59% | 214.90 | 217.67 | 211.83 | 128.00 |
| Mar 08 2024 | 214.75 | 2.09 | 0.98% | 211.83 | 221.77 | 209.80 | 139.00 |
| Mar 07 2024 | 212.66 | 4.05 | 1.94% | 208.25 | 216.45 | 205.97 | 148.00 |
| Mar 06 2024 | 208.61 | 9.63 | 4.84% | 198.89 | 278.88 | 195.29 | 160.00 |
| Mar 05 2024 | 198.98 | -12.16 | -5.76% | 212.91 | 272.00 | 179.00 | 178.00 |
| Mar 04 2024 | 211.14 | 12.80 | 6.45% | 201.14 | 217.82 | 189.42 | 305.00 |
| Mar 03 2024 | 198.34 | 5.59 | 2.90% | 194.11 | 203.71 | 185.22 | 292.00 |
| Mar 02 2024 | 192.75 | -4.86 | -2.46% | 196.19 | 237.19 | 138.70 | 223.00 |
| Mar 01 2024 | 197.61 | 4.00 | 2.07% | 191.87 | 200.00 | 191.10 | 50.00 |
| Feb 29 2024 | 193.61 | 4.24 | 2.24% | 189.75 | 199.31 | 188.68 | 250.00 |
| Feb 28 2024 | 189.37 | 18.40 | 10.76% | 171.81 | 199.99 | 168.64 | 62.00 |
| Feb 27 2024 | 170.97 | 3.09 | 1.84% | 169.83 | 178.21 | 153.18 | 64.00 |
| Feb 26 2024 | 167.88 | 0.390 | 0.23% | 168.73 | 178.21 | 164.45 | 21.00 |
| Feb 25 2024 | 167.49 | 2.78 | 1.69% | 164.75 | 168.55 | 164.07 | 265.00 |
| Feb 24 2024 | 164.71 | 1.51 | 0.93% | 162.62 | 169.81 | 159.26 | 54.00 |
