Amp USD (AMP-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.009159

+0.000083

(+0.91%)

As of 11:31PM UTC. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jul 2022	0.009111	0.009202	0.009034	0.009159	0.009159	5,589,270
05 Jul 2022	0.009389	0.009412	0.008976	0.009109	0.009109	6,946,327
04 Jul 2022	0.009230	0.009457	0.009036	0.009390	0.009390	6,729,475
03 Jul 2022	0.009130	0.010038	0.009001	0.009248	0.009248	16,419,670
02 Jul 2022	0.009493	0.009524	0.009052	0.009136	0.009136	10,428,899
01 Jul 2022	0.010063	0.011160	0.009453	0.009500	0.009500	47,247,355
30 Jun 2022	0.008554	0.014716	0.008340	0.010041	0.010041	97,456,057
29 Jun 2022	0.008783	0.008879	0.008544	0.008552	0.008552	4,836,997
28 Jun 2022	0.009000	0.009124	0.008754	0.008782	0.008782	4,698,682
27 Jun 2022	0.009140	0.009410	0.008990	0.009002	0.009002	5,512,485
26 Jun 2022	0.009383	0.009549	0.009144	0.009144	0.009144	6,447,121
25 Jun 2022	0.009424	0.009585	0.009302	0.009383	0.009383	5,135,205
24 Jun 2022	0.009294	0.009702	0.009142	0.009423	0.009423	8,335,203
23 Jun 2022	0.009482	0.009630	0.009025	0.009294	0.009294	7,619,384
22 Jun 2022	0.009088	0.009491	0.008736	0.009475	0.009475	6,956,074
21 Jun 2022	0.009054	0.009421	0.008939	0.009089	0.009089	5,808,842
20 Jun 2022	0.008947	0.009278	0.008615	0.009056	0.009056	6,532,406
19 Jun 2022	0.008505	0.009213	0.008233	0.008945	0.008945	6,302,897
18 Jun 2022	0.008961	0.009073	0.007930	0.008505	0.008505	6,039,002
17 Jun 2022	0.008783	0.009302	0.008782	0.008964	0.008964	5,267,614
16 Jun 2022	0.009762	0.009857	0.008773	0.008782	0.008782	5,943,872
15 Jun 2022	0.009790	0.009841	0.008820	0.009772	0.009772	8,412,328
14 Jun 2022	0.009069	0.009807	0.008694	0.009795	0.009795	9,259,942
13 Jun 2022	0.010125	0.010251	0.008987	0.009070	0.009070	13,362,565
12 Jun 2022	0.010465	0.010677	0.010007	0.010136	0.010136	6,861,149
11 Jun 2022	0.010969	0.011119	0.010446	0.010456	0.010456	4,460,773
10 Jun 2022	0.011140	0.011381	0.010884	0.010966	0.010966	5,951,091
09 Jun 2022	0.011141	0.011343	0.011058	0.011142	0.011142	4,556,745
08 Jun 2022	0.011587	0.011605	0.011131	0.011138	0.011138	8,397,853
07 Jun 2022	0.011869	0.011873	0.011298	0.011588	0.011588	8,352,594
06 Jun 2022	0.011460	0.011875	0.011457	0.011869	0.011869	8,452,729
05 Jun 2022	0.011496	0.011639	0.011355	0.011464	0.011464	6,362,475
04 Jun 2022	0.011412	0.011978	0.011249	0.011496	0.011496	8,870,452
03 Jun 2022	0.011889	0.011933	0.011250	0.011413	0.011413	10,334,707
02 Jun 2022	0.012027	0.012032	0.011469	0.011882	0.011882	15,029,532
01 Jun 2022	0.012504	0.012648	0.011859	0.012029	0.012029	13,851,412
31 May 2022	0.012614	0.012698	0.012033	0.012505	0.012505	9,921,828
30 May 2022	0.011836	0.012674	0.011758	0.012620	0.012620	9,633,149
29 May 2022	0.011705	0.011934	0.011512	0.011837	0.011837	5,347,707
28 May 2022	0.011782	0.011874	0.011446	0.011701	0.011701	5,958,709
27 May 2022	0.012377	0.012377	0.011456	0.011472	0.011472	9,638,861
26 May 2022	0.012851	0.012954	0.012246	0.012395	0.012395	9,178,541
25 May 2022	0.013268	0.013535	0.012848	0.012851	0.012851	11,304,604
24 May 2022	0.012952	0.013839	0.012778	0.013271	0.013271	16,212,604
23 May 2022	0.013324	0.013596	0.012869	0.012950	0.012950	30,635,627
22 May 2022	0.013319	0.013411	0.013011	0.013330	0.013330	7,595,334
21 May 2022	0.013151	0.013327	0.012930	0.013319	0.013319	7,752,046
20 May 2022	0.013749	0.013860	0.013000	0.013151	0.013151	11,417,874
19 May 2022	0.013316	0.013861	0.013118	0.013751	0.013751	11,601,478
18 May 2022	0.014132	0.014333	0.013171	0.013317	0.013317	16,002,746
17 May 2022	0.013809	0.014347	0.013672	0.014132	0.014132	17,407,272
16 May 2022	0.014221	0.014239	0.013011	0.013806	0.013806	15,389,300
15 May 2022	0.013799	0.014314	0.012984	0.014219	0.014219	12,706,699
14 May 2022	0.013554	0.014083	0.012829	0.013803	0.013803	16,105,088
13 May 2022	0.012091	0.014519	0.011970	0.013566	0.013566	27,713,059
12 May 2022	0.010585	0.012281	0.009912	0.012099	0.012099	29,121,728
11 May 2022	0.013402	0.013598	0.010375	0.010576	0.010576	19,883,976
10 May 2022	0.013474	0.014881	0.013217	0.013397	0.013397	19,333,494
09 May 2022	0.017791	0.017872	0.013348	0.013501	0.013501	30,958,597
08 May 2022	0.017849	0.018009	0.017761	0.017785	0.017785	9,829,945
07 May 2022	0.017998	0.018238	0.017786	0.017851	0.017851	9,023,186
06 May 2022	0.017883	0.018279	0.017610	0.018006	0.018006	10,710,951
05 May 2022	0.019375	0.019472	0.017747	0.017883	0.017883	12,387,901
04 May 2022	0.018148	0.019689	0.018131	0.019365	0.019365	14,079,341
03 May 2022	0.018620	0.018758	0.018089	0.018147	0.018147	10,962,310
02 May 2022	0.019259	0.019441	0.018386	0.018619	0.018619	11,013,738
01 May 2022	0.019410	0.019668	0.018900	0.019264	0.019264	12,178,232
30 Apr 2022	0.020411	0.020577	0.019392	0.019411	0.019411	13,122,923
29 Apr 2022	0.020902	0.021054	0.020031	0.020394	0.020394	16,212,909
28 Apr 2022	0.021589	0.021943	0.020838	0.020907	0.020907	14,586,968
27 Apr 2022	0.021104	0.022381	0.020775	0.021588	0.021588	21,658,573
26 Apr 2022	0.021674	0.022174	0.020624	0.021098	0.021098	19,619,987
25 Apr 2022	0.021727	0.023192	0.021175	0.021670	0.021670	35,765,871
24 Apr 2022	0.022103	0.022347	0.021636	0.021726	0.021726	10,747,150
23 Apr 2022	0.022735	0.022943	0.022028	0.022104	0.022104	19,166,892
22 Apr 2022	0.024402	0.024402	0.022736	0.022736	0.022736	53,901,415
21 Apr 2022	0.022730	0.024628	0.021922	0.024420	0.024420	30,971,123
20 Apr 2022	0.022225	0.023098	0.021959	0.022723	0.022723	19,971,518
19 Apr 2022	0.021680	0.022275	0.021679	0.022223	0.022223	9,088,917
18 Apr 2022	0.022248	0.022362	0.021021	0.021678	0.021678	14,702,528
17 Apr 2022	0.022649	0.022758	0.022237	0.022245	0.022245	6,615,860
16 Apr 2022	0.022558	0.022825	0.022489	0.022645	0.022645	6,293,130
15 Apr 2022	0.022529	0.022760	0.022379	0.022557	0.022557	8,008,614
14 Apr 2022	0.023405	0.023730	0.022457	0.022528	0.022528	11,103,575
13 Apr 2022	0.023245	0.023676	0.023000	0.023417	0.023417	13,124,591
12 Apr 2022	0.022754	0.023876	0.022640	0.023250	0.023250	12,650,424
11 Apr 2022	0.024647	0.024865	0.022584	0.022752	0.022752	17,718,491
10 Apr 2022	0.025082	0.025154	0.024529	0.024659	0.024659	10,227,227
09 Apr 2022	0.024485	0.025136	0.024287	0.025082	0.025082	9,795,666
08 Apr 2022	0.025388	0.025635	0.024345	0.024483	0.024483	13,054,592
07 Apr 2022	0.025168	0.025689	0.025015	0.025388	0.025388	14,743,244
06 Apr 2022	0.027340	0.027369	0.025168	0.025169	0.025169	22,445,513
05 Apr 2022	0.028293	0.028866	0.027322	0.027339	0.027339	21,603,880
04 Apr 2022	0.027863	0.029838	0.027291	0.028293	0.028293	44,025,529
03 Apr 2022	0.027536	0.028273	0.027256	0.027867	0.027867	25,210,022
02 Apr 2022	0.027398	0.028303	0.027224	0.027527	0.027527	24,892,829
01 Apr 2022	0.027035	0.027740	0.026576	0.027408	0.027408	18,966,778
31 Mar 2022	0.027652	0.029175	0.027030	0.027035	0.027035	31,960,132
30 Mar 2022	0.027294	0.027955	0.027191	0.027652	0.027652	16,777,521
29 Mar 2022	0.027156	0.027862	0.026862	0.027286	0.027286	16,137,704
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,117.18-23.89(-0.21%)

NZD/USD0.6153+0.0002(+0.03%)

ALL ORDS6,784.30-33.80(-0.50%)

OIL98.32-0.21(-0.21%)

GOLD1,737.50+1.00(+0.06%)

Amp USD (AMP-USD)

NZX 50
11,117.18
-23.89(-0.21%)

NZD/USD
0.6153
+0.0002(+0.03%)

ALL ORDS
6,784.30
-33.80(-0.50%)

OIL
98.32
-0.21(-0.21%)

GOLD
1,737.50
+1.00(+0.06%)