New Zealand markets close in 5 hours 26 minutes

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
DateOpenHighLowClose*Adj. close**Volume
06 Jul 20220.0091110.0092020.0090340.0091590.0091595,589,270
05 Jul 20220.0093890.0094120.0089760.0091090.0091096,946,327
04 Jul 20220.0092300.0094570.0090360.0093900.0093906,729,475
03 Jul 20220.0091300.0100380.0090010.0092480.00924816,419,670
02 Jul 20220.0094930.0095240.0090520.0091360.00913610,428,899
01 Jul 20220.0100630.0111600.0094530.0095000.00950047,247,355
30 Jun 20220.0085540.0147160.0083400.0100410.01004197,456,057
29 Jun 20220.0087830.0088790.0085440.0085520.0085524,836,997
28 Jun 20220.0090000.0091240.0087540.0087820.0087824,698,682
27 Jun 20220.0091400.0094100.0089900.0090020.0090025,512,485
26 Jun 20220.0093830.0095490.0091440.0091440.0091446,447,121
25 Jun 20220.0094240.0095850.0093020.0093830.0093835,135,205
24 Jun 20220.0092940.0097020.0091420.0094230.0094238,335,203
23 Jun 20220.0094820.0096300.0090250.0092940.0092947,619,384
22 Jun 20220.0090880.0094910.0087360.0094750.0094756,956,074
21 Jun 20220.0090540.0094210.0089390.0090890.0090895,808,842
20 Jun 20220.0089470.0092780.0086150.0090560.0090566,532,406
19 Jun 20220.0085050.0092130.0082330.0089450.0089456,302,897
18 Jun 20220.0089610.0090730.0079300.0085050.0085056,039,002
17 Jun 20220.0087830.0093020.0087820.0089640.0089645,267,614
16 Jun 20220.0097620.0098570.0087730.0087820.0087825,943,872
15 Jun 20220.0097900.0098410.0088200.0097720.0097728,412,328
14 Jun 20220.0090690.0098070.0086940.0097950.0097959,259,942
13 Jun 20220.0101250.0102510.0089870.0090700.00907013,362,565
12 Jun 20220.0104650.0106770.0100070.0101360.0101366,861,149
11 Jun 20220.0109690.0111190.0104460.0104560.0104564,460,773
10 Jun 20220.0111400.0113810.0108840.0109660.0109665,951,091
09 Jun 20220.0111410.0113430.0110580.0111420.0111424,556,745
08 Jun 20220.0115870.0116050.0111310.0111380.0111388,397,853
07 Jun 20220.0118690.0118730.0112980.0115880.0115888,352,594
06 Jun 20220.0114600.0118750.0114570.0118690.0118698,452,729
05 Jun 20220.0114960.0116390.0113550.0114640.0114646,362,475
04 Jun 20220.0114120.0119780.0112490.0114960.0114968,870,452
03 Jun 20220.0118890.0119330.0112500.0114130.01141310,334,707
02 Jun 20220.0120270.0120320.0114690.0118820.01188215,029,532
01 Jun 20220.0125040.0126480.0118590.0120290.01202913,851,412
31 May 20220.0126140.0126980.0120330.0125050.0125059,921,828
30 May 20220.0118360.0126740.0117580.0126200.0126209,633,149
29 May 20220.0117050.0119340.0115120.0118370.0118375,347,707
28 May 20220.0117820.0118740.0114460.0117010.0117015,958,709
27 May 20220.0123770.0123770.0114560.0114720.0114729,638,861
26 May 20220.0128510.0129540.0122460.0123950.0123959,178,541
25 May 20220.0132680.0135350.0128480.0128510.01285111,304,604
24 May 20220.0129520.0138390.0127780.0132710.01327116,212,604
23 May 20220.0133240.0135960.0128690.0129500.01295030,635,627
22 May 20220.0133190.0134110.0130110.0133300.0133307,595,334
21 May 20220.0131510.0133270.0129300.0133190.0133197,752,046
20 May 20220.0137490.0138600.0130000.0131510.01315111,417,874
19 May 20220.0133160.0138610.0131180.0137510.01375111,601,478
18 May 20220.0141320.0143330.0131710.0133170.01331716,002,746
17 May 20220.0138090.0143470.0136720.0141320.01413217,407,272
16 May 20220.0142210.0142390.0130110.0138060.01380615,389,300
15 May 20220.0137990.0143140.0129840.0142190.01421912,706,699
14 May 20220.0135540.0140830.0128290.0138030.01380316,105,088
13 May 20220.0120910.0145190.0119700.0135660.01356627,713,059
12 May 20220.0105850.0122810.0099120.0120990.01209929,121,728
11 May 20220.0134020.0135980.0103750.0105760.01057619,883,976
10 May 20220.0134740.0148810.0132170.0133970.01339719,333,494
09 May 20220.0177910.0178720.0133480.0135010.01350130,958,597
08 May 20220.0178490.0180090.0177610.0177850.0177859,829,945
07 May 20220.0179980.0182380.0177860.0178510.0178519,023,186
06 May 20220.0178830.0182790.0176100.0180060.01800610,710,951
05 May 20220.0193750.0194720.0177470.0178830.01788312,387,901
04 May 20220.0181480.0196890.0181310.0193650.01936514,079,341
03 May 20220.0186200.0187580.0180890.0181470.01814710,962,310
02 May 20220.0192590.0194410.0183860.0186190.01861911,013,738
01 May 20220.0194100.0196680.0189000.0192640.01926412,178,232
30 Apr 20220.0204110.0205770.0193920.0194110.01941113,122,923
29 Apr 20220.0209020.0210540.0200310.0203940.02039416,212,909
28 Apr 20220.0215890.0219430.0208380.0209070.02090714,586,968
27 Apr 20220.0211040.0223810.0207750.0215880.02158821,658,573
26 Apr 20220.0216740.0221740.0206240.0210980.02109819,619,987
25 Apr 20220.0217270.0231920.0211750.0216700.02167035,765,871
24 Apr 20220.0221030.0223470.0216360.0217260.02172610,747,150
23 Apr 20220.0227350.0229430.0220280.0221040.02210419,166,892
22 Apr 20220.0244020.0244020.0227360.0227360.02273653,901,415
21 Apr 20220.0227300.0246280.0219220.0244200.02442030,971,123
20 Apr 20220.0222250.0230980.0219590.0227230.02272319,971,518
19 Apr 20220.0216800.0222750.0216790.0222230.0222239,088,917
18 Apr 20220.0222480.0223620.0210210.0216780.02167814,702,528
17 Apr 20220.0226490.0227580.0222370.0222450.0222456,615,860
16 Apr 20220.0225580.0228250.0224890.0226450.0226456,293,130
15 Apr 20220.0225290.0227600.0223790.0225570.0225578,008,614
14 Apr 20220.0234050.0237300.0224570.0225280.02252811,103,575
13 Apr 20220.0232450.0236760.0230000.0234170.02341713,124,591
12 Apr 20220.0227540.0238760.0226400.0232500.02325012,650,424
11 Apr 20220.0246470.0248650.0225840.0227520.02275217,718,491
10 Apr 20220.0250820.0251540.0245290.0246590.02465910,227,227
09 Apr 20220.0244850.0251360.0242870.0250820.0250829,795,666
08 Apr 20220.0253880.0256350.0243450.0244830.02448313,054,592
07 Apr 20220.0251680.0256890.0250150.0253880.02538814,743,244
06 Apr 20220.0273400.0273690.0251680.0251690.02516922,445,513
05 Apr 20220.0282930.0288660.0273220.0273390.02733921,603,880
04 Apr 20220.0278630.0298380.0272910.0282930.02829344,025,529
03 Apr 20220.0275360.0282730.0272560.0278670.02786725,210,022
02 Apr 20220.0273980.0283030.0272240.0275270.02752724,892,829
01 Apr 20220.0270350.0277400.0265760.0274080.02740818,966,778
31 Mar 20220.0276520.0291750.0270300.0270350.02703531,960,132
30 Mar 20220.0272940.0279550.0271910.0276520.02765216,777,521
29 Mar 20220.0271560.0278620.0268620.0272860.02728616,137,704
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...