AMPUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 0.010266 | -0.000428 | -4.00% | 0.010703 | 0.011233 | 0.010188 | 34,856,261.00 |
Mar 26 2024 | 0.010694 | -0.00029 | -2.64% | 0.010975 | 0.01109 | 0.010544 | 52,067,829.00 |
Mar 25 2024 | 0.010984 | 0.000056 | 0.51% | 0.010805 | 0.011243 | 0.010529 | 38,304,495.00 |
Mar 24 2024 | 0.010928 | 0.000699 | 6.83% | 0.010241 | 0.011454 | 0.010063 | 30,033,486.00 |
Mar 23 2024 | 0.010229 | 0.000108 | 1.07% | 0.010194 | 0.01062 | 0.010016 | 13,080,916.00 |
Mar 22 2024 | 0.010121 | -0.00036 | -3.43% | 0.010475 | 0.010809 | 0.009975 | 25,162,737.00 |
Mar 21 2024 | 0.010481 | -0.000575 | -5.20% | 0.01091 | 0.011266 | 0.01042 | 23,955,016.00 |
Mar 20 2024 | 0.011056 | 0.000409 | 3.84% | 0.010506 | 0.011384 | 0.010 | 32,713,769.00 |
Mar 19 2024 | 0.010647 | 0.000502 | 4.95% | 0.010114 | 0.012204 | 0.008861 | 35,298,179.00 |
Mar 18 2024 | 0.010145 | -0.00176 | -14.78% | 0.011886 | 0.011927 | 0.010001 | 31,097,829.00 |
Mar 17 2024 | 0.011905 | 0.000302 | 2.60% | 0.011751 | 0.012764 | 0.011007 | 40,002,748.00 |
Mar 16 2024 | 0.011603 | 0.001081 | 10.27% | 0.010499 | 0.01422 | 0.01021 | 36,724,343.00 |
Mar 15 2024 | 0.010522 | -0.00238 | -18.45% | 0.011606 | 0.011761 | 0.00919 | 40,297,151.00 |
Mar 14 2024 | 0.012902 | 0.00 | 0.00% | 0.012902 | 0.012902 | 0.012902 | 0.00 |
Mar 13 2024 | 0.012902 | 0.00039 | 3.12% | 0.013753 | 0.015 | 0.012161 | 46,298,093.00 |
Mar 12 2024 | 0.012512 | 0.005779 | 85.83% | 0.00694 | 0.018438 | 0.006789 | 43,446,306.00 |
Mar 11 2024 | 0.006733 | 0.001537 | 29.58% | 0.005179 | 0.007416 | 0.005016 | 19,212,240.00 |
Mar 10 2024 | 0.005196 | -0.000216 | -3.99% | 0.005384 | 0.005453 | 0.005093 | 14,213,123.00 |
Mar 09 2024 | 0.005412 | 0.000353 | 6.98% | 0.00515 | 0.005619 | 0.005097 | 14,096,884.00 |
Mar 08 2024 | 0.005059 | -0.000164 | -3.14% | 0.005229 | 0.00524 | 0.00496 | 19,747,811.00 |
Mar 07 2024 | 0.005223 | 0.000104 | 2.03% | 0.0051 | 0.005287 | 0.004947 | 12,056,120.00 |
Mar 06 2024 | 0.005119 | 0.000423 | 9.01% | 0.004675 | 0.005129 | 0.004598 | 22,073,616.00 |
Mar 05 2024 | 0.004696 | -0.000348 | -6.90% | 0.005056 | 0.005214 | 0.004364 | 27,008,410.00 |
Mar 04 2024 | 0.005044 | -0.000224 | -4.25% | 0.005269 | 0.005315 | 0.005027 | 21,795,785.00 |
Mar 03 2024 | 0.005268 | -0.000014 | -0.27% | 0.005297 | 0.00547 | 0.005127 | 16,081,550.00 |
Mar 02 2024 | 0.005282 | 0.000193 | 3.79% | 0.005052 | 0.005411 | 0.004958 | 18,980,906.00 |
Mar 01 2024 | 0.005089 | 0.000173 | 3.52% | 0.004925 | 0.005119 | 0.004879 | 12,615,809.00 |
Feb 29 2024 | 0.004916 | 0.000065 | 1.34% | 0.004859 | 0.00506 | 0.004822 | 25,773,326.00 |
Feb 28 2024 | 0.004851 | 0.000121 | 2.56% | 0.004739 | 0.005039 | 0.004698 | 24,309,909.00 |
Feb 27 2024 | 0.00473 | -0.000121 | -2.49% | 0.004827 | 0.00517 | 0.004662 | 31,359,330.00 |
Feb 26 2024 | 0.004851 | 0.000061 | 1.27% | 0.004773 | 0.00495 | 0.004681 | 26,056,727.00 |
Feb 25 2024 | 0.00479 | -0.000143 | -2.90% | 0.004942 | 0.005037 | 0.004768 | 48,555,548.00 |
Feb 24 2024 | 0.004933 | 0.000127 | 2.64% | 0.004806 | 0.005065 | 0.004594 | 26,378,212.00 |
Feb 23 2024 | 0.004806 | -0.00073 | -13.19% | 0.005701 | 0.005842 | 0.004672 | 50,349,067.00 |
Feb 22 2024 | 0.005536 | 0.001341 | 31.97% | 0.004252 | 0.005967 | 0.004171 | 61,734,954.00 |
Feb 21 2024 | 0.004195 | 0.000254 | 6.45% | 0.003947 | 0.004298 | 0.003909 | 31,284,522.00 |
Feb 20 2024 | 0.003941 | -0.000018 | -0.45% | 0.003941 | 0.004251 | 0.003803 | 13,881,345.00 |
Feb 19 2024 | 0.003959 | 0.000058 | 1.49% | 0.003904 | 0.004063 | 0.003813 | 22,880,467.00 |
Feb 18 2024 | 0.003901 | 0.00016 | 4.28% | 0.003749 | 0.003942 | 0.003701 | 14,479,109.00 |
Feb 17 2024 | 0.003741 | 0.00000300 | 0.08% | 0.003737 | 0.003785 | 0.003661 | 10,552,032.00 |
Feb 16 2024 | 0.003738 | 0.000037 | 1.00% | 0.003702 | 0.003898 | 0.003663 | 12,642,598.00 |
Feb 15 2024 | 0.003701 | -0.000027 | -0.72% | 0.003741 | 0.003807 | 0.00367 | 13,594,468.00 |
Feb 14 2024 | 0.003728 | 0.00005 | 1.36% | 0.003683 | 0.003801 | 0.003647 | 7,266,170.00 |
Feb 13 2024 | 0.003678 | -0.000045 | -1.21% | 0.003727 | 0.003762 | 0.003575 | 6,310,462.00 |
Feb 12 2024 | 0.003723 | 0.000054 | 1.47% | 0.003668 | 0.003736 | 0.003591 | 1,799,564.00 |
Feb 11 2024 | 0.003669 | -0.000133 | -3.50% | 0.00378 | 0.003872 | 0.003658 | 6,489,533.00 |
Feb 10 2024 | 0.003802 | 0.000188 | 5.20% | 0.003626 | 0.003897 | 0.003574 | 7,505,325.00 |
Feb 09 2024 | 0.003614 | 0.000051 | 1.43% | 0.003562 | 0.003666 | 0.003525 | 5,600,666.00 |
Feb 08 2024 | 0.003563 | 0.000033 | 0.93% | 0.003539 | 0.003629 | 0.003532 | 3,263,320.00 |
Feb 07 2024 | 0.00353 | 0.000055 | 1.58% | 0.003481 | 0.003553 | 0.003458 | 2,740,377.00 |
Feb 06 2024 | 0.003475 | -0.000027 | -0.77% | 0.00351 | 0.003538 | 0.003462 | 4,658,605.00 |
Feb 05 2024 | 0.003502 | -0.00000300 | -0.09% | 0.003501 | 0.003539 | 0.003465 | 3,086,473.00 |
Feb 04 2024 | 0.003505 | -0.000062 | -1.74% | 0.003582 | 0.003669 | 0.003463 | 7,366,190.00 |
Feb 03 2024 | 0.003567 | 0.000022 | 0.62% | 0.003549 | 0.003717 | 0.003508 | 7,630,318.00 |
Feb 02 2024 | 0.003545 | 0.000027 | 0.77% | 0.003522 | 0.003677 | 0.003478 | 8,075,458.00 |
Feb 01 2024 | 0.003518 | 0.000054 | 1.56% | 0.00346 | 0.003541 | 0.00338 | 5,093,734.00 |
Jan 31 2024 | 0.003464 | -0.000098 | -2.75% | 0.003579 | 0.003593 | 0.003459 | 2,209,073.00 |
Jan 30 2024 | 0.003562 | -0.000166 | -4.45% | 0.003732 | 0.003739 | 0.003562 | 4,435,494.00 |
Jan 29 2024 | 0.003728 | 0.000066 | 1.80% | 0.003643 | 0.00385 | 0.003604 | 10,368,359.00 |
Jan 28 2024 | 0.003662 | 0.000099 | 2.78% | 0.003581 | 0.003948 | 0.003506 | 7,523,650.00 |
Jan 27 2024 | 0.003563 | 0.000066 | 1.89% | 0.003511 | 0.003694 | 0.003494 | 7,736,274.00 |
Jan 26 2024 | 0.003497 | 0.00014 | 4.17% | 0.003356 | 0.003664 | 0.00334 | 11,448,554.00 |
Jan 25 2024 | 0.003357 | -0.000071 | -2.07% | 0.003426 | 0.003448 | 0.003312 | 7,515,828.00 |
Jan 24 2024 | 0.003428 | -0.000064 | -1.83% | 0.003517 | 0.003519 | 0.003384 | 9,890,060.00 |
Jan 23 2024 | 0.003492 | -0.000183 | -4.98% | 0.003706 | 0.003813 | 0.003353 | 30,261,518.00 |
Jan 22 2024 | 0.003675 | 0.000243 | 7.08% | 0.00343 | 0.004111 | 0.003409 | 48,012,637.00 |
Jan 21 2024 | 0.003432 | 0.000026 | 0.76% | 0.003421 | 0.003723 | 0.00336 | 14,725,263.00 |
Jan 20 2024 | 0.003406 | -0.000148 | -4.16% | 0.003534 | 0.00388 | 0.00331 | 33,498,572.00 |
Jan 19 2024 | 0.003554 | 0.000391 | 12.36% | 0.00318 | 0.003982 | 0.002954 | 28,374,850.00 |
Jan 18 2024 | 0.003163 | -0.000224 | -6.61% | 0.003388 | 0.003388 | 0.003105 | 6,821,534.00 |
Jan 17 2024 | 0.003387 | 0.000048 | 1.44% | 0.003349 | 0.003559 | 0.003338 | 8,457,223.00 |
Jan 16 2024 | 0.003339 | -0.000011 | -0.33% | 0.003342 | 0.003395 | 0.003301 | 7,320,878.00 |
Jan 15 2024 | 0.00335 | 0.00005 | 1.52% | 0.003301 | 0.003424 | 0.003283 | 10,486,544.00 |
Jan 14 2024 | 0.0033 | -0.000106 | -3.11% | 0.003426 | 0.00344 | 0.0033 | 14,217,957.00 |
Jan 13 2024 | 0.003406 | 0.000078 | 2.34% | 0.003362 | 0.00351 | 0.003328 | 11,061,636.00 |
Jan 12 2024 | 0.003328 | -0.000244 | -6.83% | 0.003581 | 0.003581 | 0.003275 | 12,767,118.00 |
Jan 11 2024 | 0.003572 | 0.000096 | 2.76% | 0.0035 | 0.003774 | 0.003431 | 16,480,550.00 |
Jan 10 2024 | 0.003476 | 0.000189 | 5.75% | 0.003302 | 0.003538 | 0.003253 | 12,065,775.00 |
Jan 09 2024 | 0.003287 | -0.000201 | -5.76% | 0.003495 | 0.003496 | 0.003192 | 15,282,554.00 |
Jan 08 2024 | 0.003488 | 0.00000800 | 0.23% | 0.003508 | 0.003512 | 0.003135 | 28,026,101.00 |
Jan 07 2024 | 0.00348 | -0.000222 | -6.00% | 0.003621 | 0.004072 | 0.00348 | 52,520,193.00 |
Jan 06 2024 | 0.003702 | 0.000444 | 13.63% | 0.003281 | 0.003956 | 0.00305 | 19,270,974.00 |
Jan 05 2024 | 0.003258 | -0.000185 | -5.37% | 0.003439 | 0.003449 | 0.003189 | 7,306,331.00 |
Jan 04 2024 | 0.003443 | 0.000089 | 2.65% | 0.003371 | 0.00346 | 0.003318 | 7,491,932.00 |
Jan 03 2024 | 0.003354 | -0.000344 | -9.30% | 0.003706 | 0.003741 | 0.00328 | 9,966,901.00 |
Jan 02 2024 | 0.003698 | -0.000026 | -0.70% | 0.003738 | 0.003922 | 0.003646 | 9,307,318.00 |
Jan 01 2024 | 0.003724 | 0.000077 | 2.11% | 0.003669 | 0.003802 | 0.003507 | 13,356,483.00 |
Dec 31 2023 | 0.003647 | 0.00006 | 1.67% | 0.003585 | 0.003835 | 0.003459 | 13,562,635.00 |
Dec 30 2023 | 0.003587 | -0.000045 | -1.24% | 0.003644 | 0.003673 | 0.003578 | 5,145,548.00 |
Dec 29 2023 | 0.003632 | -0.000122 | -3.25% | 0.003745 | 0.003749 | 0.003572 | 13,549,009.00 |