Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
AMPUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.00713 | 0.00017 | 2.44% | 0.00696 | 0.00726 | 0.00696 | 112,600,783.00 |
| May 16 2024 | 0.00696 | -0.0001 | -1.42% | 0.00705 | 0.00729 | 0.00688 | 200,323,518.00 |
| May 15 2024 | 0.00706 | 0.00027 | 3.98% | 0.00676 | 0.00726 | 0.00665 | 508,408,390.00 |
| May 14 2024 | 0.00679 | -0.00026 | -3.69% | 0.00706 | 0.00721 | 0.0067 | 145,382,659.00 |
| May 13 2024 | 0.00705 | -0.00009 | -1.26% | 0.00712 | 0.00736 | 0.0069 | 137,158,148.00 |
| May 12 2024 | 0.00714 | -0.0001 | -1.38% | 0.00721 | 0.00735 | 0.00712 | 66,893,638.00 |
| May 11 2024 | 0.00724 | -0.00006 | -0.82% | 0.0073 | 0.00752 | 0.00719 | 95,484,839.00 |
| May 10 2024 | 0.0073 | -0.00016 | -2.14% | 0.00746 | 0.00768 | 0.00721 | 136,453,326.00 |
| May 09 2024 | 0.00746 | 0.0003 | 4.19% | 0.00716 | 0.00798 | 0.00713 | 309,983,571.00 |
| May 08 2024 | 0.00716 | -0.00029 | -3.89% | 0.00743 | 0.00759 | 0.00709 | 171,490,548.00 |
| May 07 2024 | 0.00745 | -0.00018 | -2.36% | 0.00761 | 0.00783 | 0.00743 | 142,140,497.00 |
| May 06 2024 | 0.00763 | -0.00022 | -2.80% | 0.00783 | 0.00795 | 0.00761 | 167,970,556.00 |
| May 05 2024 | 0.00785 | -0.00015 | -1.88% | 0.008 | 0.0081 | 0.00778 | 156,868,391.00 |
| May 04 2024 | 0.008 | 0.0002 | 2.56% | 0.0078 | 0.0082 | 0.00776 | 252,121,337.00 |
| May 03 2024 | 0.0078 | 0.00005 | 0.65% | 0.00776 | 0.00796 | 0.00766 | 258,626,586.00 |
| May 02 2024 | 0.00775 | 0.00009 | 1.17% | 0.00768 | 0.00828 | 0.00739 | 400,580,697.00 |
| May 01 2024 | 0.00766 | 0.00025 | 3.37% | 0.0074 | 0.00847 | 0.00706 | 783,843,027.00 |
| Apr 30 2024 | 0.00741 | -0.00072 | -8.86% | 0.00817 | 0.00924 | 0.00714 | 974,962,789.00 |
| Apr 29 2024 | 0.00813 | 0.00096 | 13.39% | 0.00717 | 0.00917 | 0.00684 | 853,161,994.00 |
| Apr 28 2024 | 0.00717 | -0.00004 | -0.55% | 0.00719 | 0.0074 | 0.00712 | 77,567,087.00 |
| Apr 27 2024 | 0.00721 | -0.0001 | -1.37% | 0.00731 | 0.00735 | 0.00704 | 92,918,142.00 |
| Apr 26 2024 | 0.00731 | -0.00024 | -3.18% | 0.00753 | 0.0076 | 0.00717 | 162,843,240.00 |
| Apr 25 2024 | 0.00755 | 0.00012 | 1.62% | 0.00738 | 0.00777 | 0.0073 | 187,272,631.00 |
| Apr 24 2024 | 0.00743 | -0.00041 | -5.23% | 0.00788 | 0.00803 | 0.00729 | 270,640,976.00 |
| Apr 23 2024 | 0.00784 | -0.00027 | -3.33% | 0.00811 | 0.00819 | 0.00779 | 226,643,708.00 |
| Apr 22 2024 | 0.00811 | 0.00029 | 3.71% | 0.00783 | 0.00845 | 0.00768 | 282,861,206.00 |
| Apr 21 2024 | 0.00782 | 0.00012 | 1.56% | 0.0077 | 0.0083 | 0.00763 | 195,916,998.00 |
| Apr 20 2024 | 0.0077 | 0.00041 | 5.62% | 0.0073 | 0.00782 | 0.0072 | 135,306,945.00 |
| Apr 19 2024 | 0.00729 | -0.00011 | -1.49% | 0.0074 | 0.00775 | 0.00673 | 247,158,596.00 |
| Apr 18 2024 | 0.0074 | 0.00016 | 2.21% | 0.00723 | 0.00769 | 0.00706 | 247,585,989.00 |
| Apr 17 2024 | 0.00724 | -0.00066 | -8.35% | 0.00796 | 0.00829 | 0.00703 | 557,307,477.00 |
| Apr 16 2024 | 0.0079 | 0.00117 | 17.38% | 0.00672 | 0.0085 | 0.00654 | 876,738,637.00 |
| Apr 15 2024 | 0.00673 | -0.00031 | -4.40% | 0.00699 | 0.0078 | 0.00651 | 387,116,722.00 |
| Apr 14 2024 | 0.00704 | 0.00049 | 7.48% | 0.00656 | 0.00712 | 0.0062 | 380,909,172.00 |
| Apr 13 2024 | 0.00655 | -0.00084 | -11.37% | 0.00738 | 0.00793 | 0.00564 | 693,851,879.00 |
| Apr 12 2024 | 0.00739 | -0.00155 | -17.34% | 0.00895 | 0.00908 | 0.00703 | 592,617,256.00 |
| Apr 11 2024 | 0.00894 | -0.00011 | -1.22% | 0.00905 | 0.0093 | 0.00882 | 162,441,055.00 |
| Apr 10 2024 | 0.00905 | 0.00001 | 0.11% | 0.00907 | 0.00925 | 0.00863 | 246,137,908.00 |
| Apr 09 2024 | 0.00904 | -0.00046 | -4.84% | 0.00948 | 0.0096 | 0.00904 | 185,756,832.00 |
| Apr 08 2024 | 0.0095 | 0.0001 | 1.06% | 0.00939 | 0.00966 | 0.00934 | 239,349,214.00 |
| Apr 07 2024 | 0.0094 | -0.00001 | -0.11% | 0.00937 | 0.00962 | 0.00935 | 179,901,466.00 |
| Apr 06 2024 | 0.00941 | 0.00023 | 2.51% | 0.00917 | 0.00965 | 0.00907 | 222,434,706.00 |
| Apr 05 2024 | 0.00918 | -0.00032 | -3.37% | 0.0095 | 0.0095 | 0.00904 | 182,224,628.00 |
| Apr 04 2024 | 0.0095 | -0.00037 | -3.75% | 0.00985 | 0.0101 | 0.00933 | 326,471,523.00 |
| Apr 03 2024 | 0.00987 | 0.00088 | 9.79% | 0.009 | 0.011 | 0.00888 | 1,001,737,808.00 |
| Apr 02 2024 | 0.00899 | -0.00075 | -7.70% | 0.00975 | 0.00983 | 0.00882 | 400,118,950.00 |
| Apr 01 2024 | 0.00974 | -0.00077 | -7.33% | 0.01053 | 0.01062 | 0.00949 | 374,164,892.00 |
| Mar 31 2024 | 0.01051 | 0.00017 | 1.64% | 0.01038 | 0.01069 | 0.01028 | 277,539,323.00 |
| Mar 30 2024 | 0.01034 | -0.00016 | -1.52% | 0.01047 | 0.01075 | 0.01026 | 255,706,164.00 |
| Mar 29 2024 | 0.0105 | -0.00002 | -0.19% | 0.01052 | 0.01084 | 0.0103 | 383,916,078.00 |
| Mar 28 2024 | 0.01052 | 0.00026 | 2.53% | 0.01028 | 0.01096 | 0.01018 | 377,715,115.00 |
| Mar 27 2024 | 0.01026 | -0.00038 | -3.57% | 0.01069 | 0.01108 | 0.01018 | 379,696,017.00 |
| Mar 26 2024 | 0.01064 | -0.00031 | -2.83% | 0.01099 | 0.01112 | 0.01054 | 516,641,308.00 |
| Mar 25 2024 | 0.01095 | -0.00001 | -0.09% | 0.01089 | 0.01125 | 0.01055 | 501,866,872.00 |
| Mar 24 2024 | 0.01096 | 0.00072 | 7.03% | 0.01032 | 0.01181 | 0.0101 | 788,793,376.00 |
| Mar 23 2024 | 0.01024 | 0.00008 | 0.79% | 0.01016 | 0.01062 | 0.010 | 293,680,152.00 |
| Mar 22 2024 | 0.01016 | -0.00034 | -3.24% | 0.0105 | 0.01081 | 0.00995 | 416,753,910.00 |
| Mar 21 2024 | 0.0105 | -0.00052 | -4.72% | 0.011 | 0.01134 | 0.01042 | 707,598,534.00 |
| Mar 20 2024 | 0.01102 | 0.00044 | 4.16% | 0.01057 | 0.01146 | 0.00976 | 1,612,468,006.00 |
| Mar 19 2024 | 0.01058 | 0.00049 | 4.86% | 0.01011 | 0.01241 | 0.00883 | 2,442,430,955.00 |
| Mar 18 2024 | 0.01009 | -0.00156 | -13.39% | 0.01202 | 0.01203 | 0.00997 | 903,522,958.00 |
| Mar 17 2024 | 0.01165 | 0.00007 | 0.60% | 0.01169 | 0.0128 | 0.01101 | 1,475,582,574.00 |
| Mar 16 2024 | 0.01158 | 0.00115 | 11.03% | 0.0105 | 0.0144 | 0.01021 | 3,247,448,511.00 |
| Mar 15 2024 | 0.01043 | -0.00137 | -11.61% | 0.01166 | 0.0118 | 0.009 | 1,708,093,892.00 |
| Mar 14 2024 | 0.0118 | -0.00114 | -8.81% | 0.01276 | 0.0129 | 0.01067 | 2,057,142,651.00 |
| Mar 13 2024 | 0.01294 | 0.00056 | 4.52% | 0.01285 | 0.01557 | 0.01207 | 4,669,131,111.00 |
| Mar 12 2024 | 0.01238 | 0.0057 | 85.33% | 0.00676 | 0.01685 | 0.00673 | 13,473,420,676.00 |
| Mar 11 2024 | 0.00668 | 0.00148 | 28.46% | 0.0052 | 0.0074 | 0.00503 | 2,647,191,681.00 |
| Mar 10 2024 | 0.0052 | -0.00022 | -4.06% | 0.00539 | 0.00548 | 0.0051 | 347,907,109.00 |
| Mar 09 2024 | 0.00542 | 0.00034 | 6.69% | 0.00513 | 0.00562 | 0.0051 | 553,798,491.00 |
| Mar 08 2024 | 0.00508 | -0.00017 | -3.24% | 0.00525 | 0.00528 | 0.00495 | 352,077,215.00 |
| Mar 07 2024 | 0.00525 | 0.00011 | 2.14% | 0.00512 | 0.00532 | 0.00492 | 514,300,034.00 |
| Mar 06 2024 | 0.00514 | 0.00042 | 8.90% | 0.0047 | 0.0052 | 0.00459 | 518,668,296.00 |
| Mar 05 2024 | 0.00472 | -0.00034 | -6.72% | 0.00507 | 0.00518 | 0.00444 | 1,008,247,147.00 |
| Mar 04 2024 | 0.00506 | -0.00022 | -4.17% | 0.00527 | 0.00534 | 0.00501 | 756,648,347.00 |
| Mar 03 2024 | 0.00528 | -0.00002 | -0.38% | 0.0053 | 0.0055 | 0.00509 | 616,038,361.00 |
| Mar 02 2024 | 0.0053 | 0.00021 | 4.13% | 0.00509 | 0.00543 | 0.00496 | 595,305,936.00 |
| Mar 01 2024 | 0.00509 | 0.00016 | 3.25% | 0.00492 | 0.00515 | 0.00487 | 462,100,048.00 |
| Feb 29 2024 | 0.00493 | 0.00007 | 1.44% | 0.00487 | 0.00507 | 0.00481 | 584,178,413.00 |
| Feb 28 2024 | 0.00486 | 0.0001 | 2.10% | 0.00474 | 0.00498 | 0.0047 | 522,638,394.00 |
| Feb 27 2024 | 0.00476 | -0.00008 | -1.65% | 0.00483 | 0.00519 | 0.00461 | 703,524,808.00 |
| Feb 26 2024 | 0.00484 | 0.00007 | 1.47% | 0.00477 | 0.00492 | 0.00466 | 374,698,636.00 |
| Feb 25 2024 | 0.00477 | -0.00017 | -3.44% | 0.00495 | 0.00507 | 0.00476 | 425,115,756.00 |
| Feb 24 2024 | 0.00494 | 0.00014 | 2.92% | 0.00485 | 0.00508 | 0.00457 | 692,082,599.00 |
| Feb 23 2024 | 0.0048 | -0.00083 | -14.74% | 0.00567 | 0.0059 | 0.00464 | 1,731,876,819.00 |
| Feb 22 2024 | 0.00563 | 0.00139 | 32.78% | 0.00426 | 0.006 | 0.00417 | 4,001,396,295.00 |
| Feb 21 2024 | 0.00424 | 0.00027 | 6.80% | 0.00397 | 0.00434 | 0.00391 | 1,021,386,236.00 |
| Feb 20 2024 | 0.00397 | 0.00005 | 1.28% | 0.00392 | 0.00425 | 0.00381 | 454,320,000.00 |
| Feb 19 2024 | 0.00392 | 0.00001 | 0.26% | 0.00389 | 0.00419 | 0.00381 | 473,143,713.00 |
| Feb 18 2024 | 0.00391 | 0.00015 | 3.99% | 0.00375 | 0.00396 | 0.00369 | 347,895,867.00 |
| Feb 17 2024 | 0.00376 | 0.00002 | 0.53% | 0.00374 | 0.00379 | 0.00367 | 176,355,917.00 |
