AMPLUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 10 2024 | 1.37 | -0.080 | -5.67% | 1.45 | 1.47 | 1.33 | 1,313.00 |
Jun 09 2024 | 1.46 | 0.090 | 6.30% | 1.38 | 1.47 | 1.35 | 1,223.00 |
Jun 08 2024 | 1.37 | 0.060 | 4.77% | 1.30 | 1.38 | 1.30 | 1,255.00 |
Jun 07 2024 | 1.31 | -0.020 | -1.27% | 1.33 | 1.40 | 1.30 | 1,270.00 |
Jun 06 2024 | 1.32 | 0.030 | 2.56% | 1.29 | 1.35 | 1.27 | 1,214.00 |
Jun 05 2024 | 1.29 | 0.060 | 5.14% | 1.23 | 1.29 | 1.23 | 1,162.00 |
Jun 04 2024 | 1.23 | -0.010 | -0.55% | 1.24 | 1.25 | 1.21 | 658.00 |
Jun 03 2024 | 1.23 | 0.020 | 1.70% | 1.21 | 1.27 | 1.21 | 1,165.00 |
Jun 02 2024 | 1.21 | -0.020 | -1.37% | 1.23 | 1.23 | 1.20 | 1,093.00 |
Jun 01 2024 | 1.23 | 0.030 | 2.45% | 1.20 | 1.25 | 1.18 | 1,295.00 |
May 31 2024 | 1.20 | 0.040 | 3.21% | 1.17 | 1.23 | 1.13 | 1,379.00 |
May 30 2024 | 1.16 | 0.010 | 1.27% | 1.15 | 1.18 | 1.14 | 1,435.00 |
May 29 2024 | 1.15 | -0.100 | -8.30% | 1.26 | 1.31 | 1.14 | 1,389.00 |
May 28 2024 | 1.25 | -0.050 | -3.87% | 1.30 | 1.31 | 1.21 | 1,296.00 |
May 27 2024 | 1.30 | 0.060 | 4.72% | 1.25 | 1.35 | 1.24 | 1,193.00 |
May 26 2024 | 1.25 | -0.020 | -1.86% | 1.27 | 1.29 | 1.25 | 1,295.00 |
May 25 2024 | 1.27 | 0.020 | 1.58% | 1.25 | 1.28 | 1.24 | 1,293.00 |
May 24 2024 | 1.25 | -0.070 | -5.66% | 1.32 | 1.33 | 1.24 | 1,340.00 |
May 23 2024 | 1.32 | -0.060 | -4.56% | 1.39 | 1.40 | 1.27 | 1,120.00 |
May 22 2024 | 1.39 | -0.080 | -5.46% | 1.46 | 1.47 | 1.33 | 1,173.00 |
May 21 2024 | 1.47 | 0.020 | 1.16% | 1.44 | 1.48 | 1.39 | 1,260.00 |
May 20 2024 | 1.45 | 0.200 | 15.84% | 1.26 | 1.48 | 1.25 | 1,285.00 |
May 19 2024 | 1.25 | 0.010 | 0.43% | 1.24 | 1.26 | 1.19 | 1,435.00 |
May 18 2024 | 1.25 | -0.030 | -2.65% | 1.28 | 1.28 | 1.24 | 1,397.00 |
May 17 2024 | 1.28 | 0.010 | 0.65% | 1.27 | 1.29 | 1.20 | 1,410.00 |
May 16 2024 | 1.27 | -0.080 | -6.11% | 1.36 | 1.37 | 1.26 | 1,328.00 |
May 15 2024 | 1.36 | -0.020 | -1.53% | 1.38 | 1.38 | 1.26 | 1,269.00 |
May 14 2024 | 1.38 | -0.030 | -2.09% | 1.41 | 1.45 | 1.37 | 1,168.00 |
May 13 2024 | 1.41 | 0.010 | 0.80% | 1.41 | 1.41 | 1.31 | 1,325.00 |
May 12 2024 | 1.39 | 0.120 | 9.78% | 1.28 | 1.41 | 1.24 | 1,336.00 |
May 11 2024 | 1.27 | 0.00 | 0.01% | 1.27 | 1.41 | 1.24 | 1,321.00 |
May 10 2024 | 1.27 | -0.160 | -11.40% | 1.43 | 1.43 | 1.19 | 1,784.00 |
May 09 2024 | 1.43 | 0.270 | 22.88% | 1.18 | 1.50 | 1.17 | 1,239.00 |
May 08 2024 | 1.17 | 0.100 | 9.71% | 1.06 | 1.18 | 1.05 | 1,225.00 |
May 07 2024 | 1.06 | 0.00 | 0.29% | 1.06 | 1.08 | 1.05 | 1,515.00 |
May 06 2024 | 1.06 | -0.040 | -3.90% | 1.10 | 1.11 | 1.04 | 1,552.00 |
May 05 2024 | 1.10 | 0.010 | 0.51% | 1.10 | 1.11 | 1.07 | 1,604.00 |
May 04 2024 | 1.10 | 0.00 | -0.15% | 1.10 | 1.16 | 1.10 | 1,580.00 |
May 03 2024 | 1.10 | 0.100 | 9.83% | 0.996135 | 1.10 | 0.9769 | 1,532.00 |
May 02 2024 | 1.00 | 0.040 | 3.74% | 0.965686 | 1.02 | 0.9498 | 1,747.00 |
May 01 2024 | 0.965 | -0.0344 | -3.44% | 1.00 | 1.04 | 0.917794 | 1,646.00 |
Apr 30 2024 | 0.9994 | -0.0207 | -2.03% | 1.02 | 1.02 | 0.9104 | 1,528.00 |
Apr 29 2024 | 1.02 | -0.050 | -4.40% | 1.07 | 1.08 | 0.994 | 1,631.00 |
Apr 28 2024 | 1.07 | 0.010 | 0.99% | 1.06 | 1.09 | 1.05 | 1,562.00 |
Apr 27 2024 | 1.06 | -0.050 | -4.79% | 1.11 | 1.11 | 1.02 | 853.00 |
Apr 26 2024 | 1.11 | -0.020 | -1.35% | 1.12 | 1.19 | 1.09 | 1,125.00 |
Apr 25 2024 | 1.12 | 0.060 | 5.19% | 1.07 | 1.13 | 1.04 | 1,536.00 |
Apr 24 2024 | 1.07 | -0.070 | -6.05% | 1.13 | 1.14 | 1.03 | 1,584.00 |
Apr 23 2024 | 1.14 | -0.040 | -3.48% | 1.19 | 1.19 | 1.10 | 1,569.00 |
Apr 22 2024 | 1.18 | 0.050 | 4.07% | 1.13 | 1.19 | 1.13 | 1,053.00 |
Apr 21 2024 | 1.13 | -0.040 | -3.81% | 1.18 | 1.19 | 1.11 | 1,398.00 |
Apr 20 2024 | 1.18 | 0.160 | 15.41% | 1.01 | 1.19 | 1.01 | 1,575.00 |
Apr 19 2024 | 1.02 | 0.020 | 1.52% | 1.00 | 1.05 | 0.912 | 1,749.00 |
Apr 18 2024 | 1.01 | 0.070 | 7.63% | 0.937379 | 1.04 | 0.916 | 1,695.00 |
Apr 17 2024 | 0.934192 | -0.025308 | -2.64% | 0.9613 | 1.01 | 0.921711 | 1,804.00 |
Apr 16 2024 | 0.9595 | -0.0038 | -0.39% | 0.9611 | 0.969622 | 0.941296 | 1,727.00 |
Apr 15 2024 | 0.9633 | -0.0298 | -3.00% | 0.985369 | 1.07 | 0.9518 | 1,695.00 |
Apr 14 2024 | 0.9931 | -0.011952 | -1.19% | 0.9959 | 1.04 | 0.937379 | 1,621.00 |
Apr 13 2024 | 1.01 | -0.060 | -5.89% | 1.06 | 1.07 | 0.916 | 1,561.00 |
Apr 12 2024 | 1.07 | -0.160 | -13.26% | 1.23 | 1.26 | 1.05 | 1,321.00 |
Apr 11 2024 | 1.23 | -0.010 | -0.44% | 1.24 | 1.35 | 1.22 | 1,353.00 |
Apr 10 2024 | 1.24 | 0.080 | 7.38% | 1.15 | 1.24 | 1.11 | 1,351.00 |
Apr 09 2024 | 1.15 | -0.170 | -12.64% | 1.31 | 1.31 | 1.14 | 1,328.00 |
Apr 08 2024 | 1.32 | -0.070 | -4.81% | 1.38 | 1.41 | 1.28 | 1,247.00 |
Apr 07 2024 | 1.38 | -0.140 | -8.95% | 1.52 | 1.52 | 1.36 | 1,158.00 |
Apr 06 2024 | 1.52 | 0.160 | 11.96% | 1.36 | 1.57 | 1.34 | 1,265.00 |
Apr 05 2024 | 1.36 | 0.200 | 16.83% | 1.16 | 1.36 | 1.16 | 1,354.00 |
Apr 04 2024 | 1.16 | 0.190 | 19.70% | 0.968715 | 1.19 | 0.9601 | 1,713.00 |
Apr 03 2024 | 0.9714 | -0.0224 | -2.25% | 1.01 | 1.03 | 0.9632 | 1,550.00 |
Apr 02 2024 | 0.9938 | -0.104178 | -9.49% | 1.09 | 1.10 | 0.945213 | 1,702.00 |
Apr 01 2024 | 1.10 | 0.020 | 1.68% | 1.09 | 1.23 | 1.06 | 1,451.00 |
Mar 31 2024 | 1.08 | -0.010 | -0.90% | 1.11 | 1.12 | 1.04 | 1,479.00 |
Mar 30 2024 | 1.09 | -0.130 | -10.42% | 1.21 | 1.21 | 1.08 | 1,570.00 |
Mar 29 2024 | 1.22 | 0.090 | 8.46% | 1.13 | 1.29 | 1.12 | 1,216.00 |
Mar 28 2024 | 1.12 | -0.150 | -11.53% | 1.27 | 1.31 | 1.08 | 1,314.00 |
Mar 27 2024 | 1.27 | -0.080 | -5.96% | 1.35 | 1.41 | 1.15 | 1,041.00 |
Mar 26 2024 | 1.35 | -0.130 | -8.89% | 1.45 | 1.48 | 1.33 | 1,143.00 |
Mar 25 2024 | 1.48 | -0.170 | -10.33% | 1.62 | 1.63 | 1.38 | 1,108.00 |
Mar 24 2024 | 1.65 | -0.250 | -12.95% | 1.89 | 1.96 | 1.58 | 972.00 |
Mar 23 2024 | 1.90 | -0.130 | -6.19% | 2.01 | 2.02 | 1.82 | 1,173.00 |
Mar 22 2024 | 2.02 | -0.010 | -0.46% | 2.01 | 2.03 | 1.84 | 1,059.00 |
Mar 21 2024 | 2.03 | 0.060 | 3.17% | 1.97 | 2.06 | 1.80 | 1,218.00 |
Mar 20 2024 | 1.97 | 0.190 | 10.49% | 1.79 | 2.08 | 1.68 | 1,382.00 |
Mar 19 2024 | 1.78 | -0.490 | -21.50% | 2.28 | 2.29 | 1.67 | 1,210.00 |
Mar 18 2024 | 2.27 | 0.150 | 6.86% | 2.13 | 2.45 | 1.94 | 1,424.00 |
Mar 17 2024 | 2.12 | 0.420 | 24.87% | 1.69 | 2.17 | 1.61 | 1,299.00 |
Mar 16 2024 | 1.70 | 0.130 | 8.08% | 1.59 | 1.88 | 1.58 | 1,361.00 |
Mar 15 2024 | 1.57 | -0.100 | -5.81% | 1.67 | 1.77 | 1.49 | 1,095.00 |
Mar 14 2024 | 1.67 | -0.130 | -7.04% | 1.78 | 1.78 | 1.64 | 829.00 |
Mar 13 2024 | 1.80 | 0.120 | 7.00% | 1.68 | 1.84 | 1.68 | 0.00 |