Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AMPUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.00746 | -0.00051 | -6.40% | 0.00746 | 0.00746 | 0.00746 | 148.00 |
| Apr 24 2024 | 0.00797 | -0.00019 | -2.33% | 0.00785 | 0.00801 | 0.00776 | 785,148.00 |
| Apr 23 2024 | 0.00816 | 0.00036 | 4.62% | 0.00808 | 0.00816 | 0.00807 | 487,250.00 |
| Apr 22 2024 | 0.0078 | 0.0001 | 1.30% | 0.00785 | 0.00785 | 0.00775 | 420,062.00 |
| Apr 21 2024 | 0.0077 | 0.00046 | 6.35% | 0.00768 | 0.00774 | 0.0076 | 924,193.00 |
| Apr 20 2024 | 0.00724 | 0.00 | 0.00% | 0.00724 | 0.00724 | 0.00724 | 0.00 |
| Apr 19 2024 | 0.00724 | -0.00006 | -0.82% | 0.00747 | 0.00756 | 0.00724 | 444,300.00 |
| Apr 18 2024 | 0.0073 | -0.00005 | -0.68% | 0.00732 | 0.00753 | 0.00716 | 1,782,670.00 |
| Apr 17 2024 | 0.00735 | 0.00071 | 10.69% | 0.00785 | 0.0082 | 0.00735 | 11,419,212.00 |
| Apr 16 2024 | 0.00664 | -0.00088 | -11.70% | 0.00667 | 0.00678 | 0.00664 | 152,487.00 |
| Apr 15 2024 | 0.00752 | 0.00108 | 16.77% | 0.00697 | 0.00771 | 0.00693 | 3,624,337.00 |
| Apr 14 2024 | 0.00644 | -0.00255 | -28.36% | 0.00667 | 0.0069 | 0.00634 | 3,795,392.00 |
| Apr 13 2024 | 0.00899 | 0.00 | 0.00% | 0.00899 | 0.00899 | 0.00899 | 0.00 |
| Apr 12 2024 | 0.00899 | 0.00 | 0.00% | 0.00899 | 0.00899 | 0.00899 | 0.00 |
| Apr 11 2024 | 0.00899 | 0.00003 | 0.33% | 0.00896 | 0.00901 | 0.00885 | 1,037,212.00 |
| Apr 10 2024 | 0.00896 | -0.0005 | -5.29% | 0.00905 | 0.00915 | 0.00889 | 2,788,911.00 |
| Apr 09 2024 | 0.00946 | 0.00 | 0.00% | 0.00946 | 0.00946 | 0.00946 | 0.00 |
| Apr 08 2024 | 0.00946 | -0.00007 | -0.73% | 0.0094 | 0.00973 | 0.00938 | 1,509,999.00 |
| Apr 07 2024 | 0.00953 | 0.00 | 0.00% | 0.00953 | 0.00953 | 0.00953 | 0.00 |
| Apr 06 2024 | 0.00953 | 0.00 | 0.00% | 0.00953 | 0.00953 | 0.00953 | 0.00 |
| Apr 05 2024 | 0.00953 | -0.0002 | -2.06% | 0.00954 | 0.00954 | 0.00953 | 75,238.00 |
| Apr 04 2024 | 0.00973 | 0.00071 | 7.87% | 0.00985 | 0.00989 | 0.0096 | 373,073.00 |
| Apr 03 2024 | 0.00902 | 0.00013 | 1.46% | 0.00917 | 0.00917 | 0.00902 | 394,734.00 |
| Apr 02 2024 | 0.00889 | -0.0017 | -16.05% | 0.00988 | 0.00992 | 0.0086 | 20,031,763.00 |
| Apr 01 2024 | 0.01059 | 0.00 | 0.00% | 0.01059 | 0.01059 | 0.01059 | 0.00 |
| Mar 31 2024 | 0.01059 | 0.00007 | 0.67% | 0.01056 | 0.01082 | 0.01049 | 3,012,238.00 |
| Mar 30 2024 | 0.01052 | 0.00004 | 0.38% | 0.01045 | 0.01063 | 0.01032 | 5,335,223.00 |
| Mar 29 2024 | 0.01048 | 0.00 | 0.00% | 0.01048 | 0.01048 | 0.01048 | 0.00 |
| Mar 28 2024 | 0.01048 | 0.00017 | 1.65% | 0.01032 | 0.01048 | 0.01018 | 988,790.00 |
| Mar 27 2024 | 0.01031 | -0.00048 | -4.45% | 0.01071 | 0.01201 | 0.01016 | 23,214,478.00 |
| Mar 26 2024 | 0.01079 | -0.00019 | -1.73% | 0.01098 | 0.01115 | 0.01045 | 10,313,290.00 |
| Mar 25 2024 | 0.01098 | 0.00008 | 0.73% | 0.0109 | 0.01126 | 0.01054 | 23,241,494.00 |
| Mar 24 2024 | 0.0109 | 0.00061 | 5.93% | 0.01037 | 0.01144 | 0.01007 | 16,809,824.00 |
| Mar 23 2024 | 0.01029 | 0.00029 | 2.90% | 0.01009 | 0.0105 | 0.00997 | 4,926,697.00 |
| Mar 22 2024 | 0.010 | -0.00037 | -3.57% | 0.01047 | 0.0107 | 0.00995 | 10,550,277.00 |
| Mar 21 2024 | 0.01037 | 0.00027 | 2.67% | 0.0112 | 0.01145 | 0.01021 | 10,772,964.00 |
| Mar 20 2024 | 0.0101 | 0.00 | 0.00% | 0.0101 | 0.0101 | 0.0101 | 0.00 |
| Mar 19 2024 | 0.0101 | 0.00 | 0.00% | 0.0101 | 0.0101 | 0.0101 | 0.00 |
| Mar 18 2024 | 0.0101 | -0.00133 | -11.64% | 0.01194 | 0.01199 | 0.00991 | 28,849,168.00 |
| Mar 17 2024 | 0.01143 | 0.00 | 0.00% | 0.01143 | 0.01143 | 0.01143 | 0.00 |
| Mar 16 2024 | 0.01143 | 0.00095 | 9.06% | 0.01048 | 0.01398 | 0.01014 | 74,131,972.00 |
| Mar 15 2024 | 0.01048 | -0.00244 | -18.89% | 0.01185 | 0.01208 | 0.00902 | 50,040,908.00 |
| Mar 14 2024 | 0.01292 | 0.00 | 0.00% | 0.01292 | 0.01292 | 0.01292 | 0.00 |
| Mar 13 2024 | 0.01292 | 0.00058 | 4.70% | 0.01275 | 0.01524 | 0.01207 | 75,709,494.00 |
| Mar 12 2024 | 0.01234 | 0.0072 | 140.08% | 0.0067 | 0.01799 | 0.0067 | 276,846,430.00 |
| Mar 11 2024 | 0.00514 | -0.00029 | -5.34% | 0.00527 | 0.00533 | 0.0051 | 1,442,189.00 |
| Mar 10 2024 | 0.00543 | 0.00023 | 4.42% | 0.00539 | 0.00555 | 0.00527 | 3,439,213.00 |
| Mar 09 2024 | 0.0052 | 0.00 | 0.00% | 0.0052 | 0.0052 | 0.0052 | 0.00 |
| Mar 08 2024 | 0.0052 | 0.0001 | 1.96% | 0.00516 | 0.0052 | 0.00509 | 607,928.00 |
| Mar 07 2024 | 0.0051 | 0.0004 | 8.51% | 0.0051 | 0.00511 | 0.00504 | 277,901.00 |
| Mar 06 2024 | 0.0047 | -0.00038 | -7.48% | 0.00472 | 0.0048 | 0.00468 | 177,678.00 |
| Mar 05 2024 | 0.00508 | -0.0002 | -3.79% | 0.00507 | 0.00519 | 0.005 | 4,624,496.00 |
| Mar 04 2024 | 0.00528 | -0.00002 | -0.38% | 0.00525 | 0.00535 | 0.00525 | 175,702.00 |
| Mar 03 2024 | 0.0053 | 0.00033 | 6.64% | 0.00532 | 0.00546 | 0.00525 | 554,601.00 |
| Mar 02 2024 | 0.00497 | 0.00 | 0.00% | 0.00497 | 0.00497 | 0.00497 | 0.00 |
| Mar 01 2024 | 0.00497 | 0.00004 | 0.81% | 0.00498 | 0.00498 | 0.00475 | 897,405.00 |
| Feb 29 2024 | 0.00493 | 0.00019 | 4.01% | 0.00491 | 0.00493 | 0.00489 | 1,393,365.00 |
| Feb 28 2024 | 0.00474 | -0.00012 | -2.47% | 0.00479 | 0.00479 | 0.00474 | 18,122.00 |
| Feb 27 2024 | 0.00486 | -0.00002 | -0.41% | 0.0049 | 0.00491 | 0.00483 | 60,345.00 |
| Feb 26 2024 | 0.00488 | -0.00005 | -1.01% | 0.00484 | 0.00495 | 0.00476 | 702,207.00 |
| Feb 25 2024 | 0.00493 | 0.00023 | 4.89% | 0.00491 | 0.00493 | 0.00488 | 106,277.00 |
| Feb 24 2024 | 0.0047 | -0.00034 | -6.75% | 0.00491 | 0.00492 | 0.00458 | 1,284,596.00 |
| Feb 23 2024 | 0.00504 | -0.00056 | -10.00% | 0.00559 | 0.00582 | 0.0047 | 12,415,558.00 |
| Feb 22 2024 | 0.0056 | 0.0017 | 43.59% | 0.00422 | 0.00592 | 0.0042 | 32,480,929.00 |
| Feb 21 2024 | 0.0039 | -0.00008 | -2.01% | 0.00391 | 0.00395 | 0.00387 | 357,469.00 |
| Feb 20 2024 | 0.00398 | 0.00001 | 0.25% | 0.004 | 0.00402 | 0.00395 | 644,638.00 |
| Feb 19 2024 | 0.00397 | 0.00021 | 5.59% | 0.00388 | 0.00399 | 0.00388 | 1,118,922.00 |
| Feb 18 2024 | 0.00376 | -0.00002 | -0.53% | 0.00373 | 0.00376 | 0.00373 | 18,877.00 |
| Feb 17 2024 | 0.00378 | 0.00004 | 1.07% | 0.00377 | 0.00378 | 0.00377 | 17,312.00 |
| Feb 16 2024 | 0.00374 | -0.00004 | -1.06% | 0.00374 | 0.00374 | 0.00374 | 967.00 |
| Feb 15 2024 | 0.00378 | 0.0001 | 2.72% | 0.0038 | 0.0038 | 0.00377 | 28,994.00 |
| Feb 14 2024 | 0.00368 | -0.00009 | -2.39% | 0.00368 | 0.00368 | 0.00368 | 679.00 |
| Feb 13 2024 | 0.00377 | 0.00008 | 2.17% | 0.00379 | 0.00385 | 0.00376 | 1,069,232.00 |
| Feb 12 2024 | 0.00369 | 0.00003 | 0.82% | 0.0037 | 0.0037 | 0.00369 | 953,995.00 |
| Feb 11 2024 | 0.00366 | 0.00 | 0.00% | 0.00366 | 0.00366 | 0.00366 | 0.00 |
| Feb 10 2024 | 0.00366 | 0.00007 | 1.95% | 0.00366 | 0.0037 | 0.00366 | 66,021.00 |
| Feb 09 2024 | 0.00359 | 0.00007 | 1.99% | 0.00362 | 0.00362 | 0.00359 | 33,119.00 |
| Feb 08 2024 | 0.00352 | 0.00 | 0.00% | 0.00352 | 0.00352 | 0.00352 | 0.00 |
| Feb 07 2024 | 0.00352 | -0.00005 | -1.40% | 0.00353 | 0.00353 | 0.00351 | 37,834.00 |
| Feb 06 2024 | 0.00357 | 0.00008 | 2.29% | 0.00352 | 0.00358 | 0.00349 | 29,803.00 |
| Feb 05 2024 | 0.00349 | -0.00004 | -1.13% | 0.00356 | 0.00359 | 0.00349 | 72,946.00 |
| Feb 04 2024 | 0.00353 | -0.00005 | -1.40% | 0.00362 | 0.00367 | 0.00353 | 123,306.00 |
| Feb 03 2024 | 0.00358 | 0.00 | 0.00% | 0.0036 | 0.00366 | 0.00356 | 257,304.00 |
| Feb 02 2024 | 0.00358 | 0.00004 | 1.13% | 0.00358 | 0.00363 | 0.00349 | 84,421.00 |
| Feb 01 2024 | 0.00354 | 0.00 | 0.00% | 0.00354 | 0.00357 | 0.00343 | 1,346,758.00 |
| Jan 31 2024 | 0.00354 | -0.00009 | -2.48% | 0.00362 | 0.00362 | 0.00352 | 253,125.00 |
| Jan 30 2024 | 0.00363 | -0.00008 | -2.16% | 0.00378 | 0.0038 | 0.00363 | 716,618.00 |
| Jan 29 2024 | 0.00371 | 0.00012 | 3.34% | 0.00364 | 0.00371 | 0.00362 | 100,687.00 |
| Jan 28 2024 | 0.00359 | -0.00004 | -1.10% | 0.00359 | 0.00362 | 0.00351 | 246,148.00 |
| Jan 27 2024 | 0.00363 | 0.00016 | 4.61% | 0.00355 | 0.00363 | 0.00352 | 115,770.00 |
