AMPUSD

Amp Historical Data

Name Symbol Market Market Cap ($) Algorithm
Amp AMPUSD Crypto 1,338,148,199 Not Mineable
  Change % Change Current Price Bid Offer
-0.0021 -7.00% 0.0279 0.02787 0.0279
Open High Low Prev. Close 52 Week Range
0.02983 0.03045 0.02601 0.030 0.00551 - 0.123
Exchange Time Size Trade Price Currency
GDAX 03:57:35 660.00 0.0279 USD
Price x Volume Volume Base Symbol Related Pairs
3,743,133.50 130,016,834.00 AMP AMPEUR AMPGBP AMPBTC

AMPUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.04120.041980.02826227,619,621.57-0.0133-32.28%
1 Month0.049440.05790.02826235,522,764.88-0.02154-43.57%
3 Months0.046060.0880.02826508,281,419.16-0.01816-39.43%
6 Months0.04320.09410.02826518,157,716.60-0.0153-35.42%
1 Year0.00930.1230.00551383,671,657.720.0186200.00%
3 Years0.0193820.1306470.000679154,957,849.390.00851843.95%
5 Years0.0523861.160.00067989,783,505.31-0.024486-46.74%

AMPUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 0.03009 -0.0055 -15.45% 0.03503 0.03603 0.02826 605,780,026.00
Jan 20 2022 0.03559 -0.00159 -4.28% 0.03701 0.03921 0.03551 219,588,071.00
Jan 19 2022 0.03718 -0.00152 -3.93% 0.03896 0.03977 0.03705 195,677,179.00
Jan 18 2022 0.0387 -0.00149 -3.71% 0.04006 0.04023 0.03774 183,774,773.00
Jan 17 2022 0.04019 -0.0011 -2.66% 0.04109 0.0413 0.03984 167,213,218.00
Jan 16 2022 0.04129 -0.00019 -0.46% 0.04131 0.0416 0.04049 130,229,348.00
Jan 15 2022 0.04148 0.00041 1.00% 0.0412 0.04198 0.04108 91,074,734.00
Jan 14 2022 0.04107 0.00 0.00% 0.04069 0.04169 0.04011 176,278,780.00
Jan 13 2022 0.04107 -0.00152 -3.57% 0.04295 0.04309 0.04031 211,599,070.00
Jan 12 2022 0.04259 0.00068 1.62% 0.04192 0.04352 0.04118 282,428,225.00
Jan 11 2022 0.04191 -0.00007 -0.17% 0.04209 0.0426 0.04059 246,029,994.00
Jan 10 2022 0.04198 -0.00082 -1.92% 0.043 0.04358 0.04052 194,617,338.00
Jan 09 2022 0.0428 -0.00041 -0.95% 0.04318 0.04459 0.04217 167,006,685.00
Jan 08 2022 0.04321 0.00016 0.37% 0.04359 0.04504 0.0412 245,450,514.00
Jan 07 2022 0.04305 -0.00282 -6.15% 0.04591 0.04612 0.04263 252,011,534.00
Jan 06 2022 0.04587 -0.00137 -2.90% 0.04672 0.0475 0.04443 248,297,522.00
Jan 05 2022 0.04724 -0.00211 -4.28% 0.04909 0.05031 0.0447 362,373,166.00
Jan 04 2022 0.04935 -0.00309 -5.89% 0.05307 0.05634 0.049 819,444,185.00
Jan 03 2022 0.05244 0.00335 6.82% 0.04912 0.05294 0.0481 260,936,055.00
Jan 02 2022 0.04909 -0.0005 -1.01% 0.04972 0.04979 0.04882 84,183,852.00
Jan 01 2022 0.04959 0.00114 2.35% 0.04836 0.04995 0.04804 99,730,159.00
Dec 31 2021 0.04845 -0.00045 -0.92% 0.04899 0.05011 0.0478 174,715,389.00
Dec 30 2021 0.0489 -0.00031 -0.63% 0.04922 0.05014 0.04864 121,601,436.00
Dec 29 2021 0.04921 -0.00153 -3.02% 0.05065 0.0525 0.049 150,644,441.00
Dec 28 2021 0.05074 -0.00272 -5.09% 0.0533 0.05347 0.04954 144,742,666.00
Dec 27 2021 0.05346 0.00259 5.09% 0.05077 0.0579 0.05036 526,613,546.00
Dec 26 2021 0.05087 0.00126 2.54% 0.04955 0.05147 0.04892 133,722,461.00
Dec 25 2021 0.04961 0.0002 0.40% 0.04944 0.05046 0.04925 98,873,038.00
Dec 24 2021 0.04941 -0.00061 -1.22% 0.05042 0.05198 0.04927 163,657,685.00
Dec 23 2021 0.05002 -0.00003 -0.06% 0.05064 0.05108 0.04835 108,121,571.00
Dec 22 2021 0.05005 0.00179 3.71% 0.04851 0.05156 0.04815 248,225,883.00
See More Historical Prices ยป
Your Recent History
COIN
AMPUSD
Amp
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220122 08:58:43