New Zealand markets closed

Amp USD (AMP-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.007959-0.000009 (-0.11%)
As of 06:17AM UTC. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.0078570.0080020.0078230.0079590.00795917,609,740
23 Apr 2024------
22 Apr 20240.0078010.0084190.0077330.0081080.00810827,151,133
21 Apr 20240.0077110.0082040.0076660.0078010.00780118,505,214
20 Apr 20240.0073260.0077890.0072320.0077110.00771114,591,986
19 Apr 20240.0074030.0076080.0067620.0073260.00732619,774,671
18 Apr 20240.0072540.0076480.0070710.0074030.00740321,313,564
17 Apr 20240.0079300.0082770.0070860.0072540.00725441,090,308
16 Apr 20240.0067400.0084140.0065780.0079300.00793062,727,662
15 Apr 20240.0070310.0078010.0065390.0067400.00674024,089,602
14 Apr 20240.0066110.0070500.0062400.0070310.00703118,215,284
13 Apr 20240.0073990.0079190.0057280.0066110.00661128,472,061
12 Apr 20240.0089310.0090640.0070960.0073990.00739924,390,199
11 Apr 20240.0090530.0093080.0088350.0089310.00893117,170,934
10 Apr 20240.0090730.0092140.0086970.0090530.00905317,841,853
09 Apr 20240.0095010.0096000.0090720.0090730.00907319,234,105
08 Apr 20240.0093990.0096420.0093490.0095030.00950321,257,404
07 Apr 20240.0094120.0095840.0093620.0093990.00939917,431,757
06 Apr 20240.0091390.0095560.0090890.0094120.00941220,685,519
05 Apr 20240.0095070.0095090.0090790.0091390.00913915,746,979
04 Apr 20240.0098620.0100620.0093290.0095070.00950733,489,616
03 Apr 20240.0089790.0110110.0088810.0098620.009862113,632,729
02 Apr 20240.0097700.0097840.0088470.0089790.00897924,492,418
01 Apr 20240.0105220.0106010.0095320.0097700.00977026,793,262
31 Mar 20240.0103160.0106670.0103000.0105240.01052430,682,896
30 Mar 20240.0104850.0106930.0102760.0103160.01031626,183,826
29 Mar 20240.0105180.0108220.0103010.0104850.01048539,024,440
28 Mar 20240.0102810.0108610.0101840.0105180.01051839,500,977
27 Mar 20240.0106730.0110630.0102090.0102810.01028133,111,385
26 Mar 20240.0109640.0110880.0105620.0106730.01067342,455,412
25 Mar 20240.0109250.0112110.0105560.0109640.01096454,491,956
24 Mar 20240.0102560.0116570.0101030.0109260.01092692,512,730
23 Mar 20240.0101570.0106010.0100290.0102570.01025736,369,726
22 Mar 20240.0104910.0108030.0099910.0101570.01015737,157,252
21 Mar 20240.0110260.0112870.0104290.0104910.01049160,460,631
20 Mar 20240.0106400.0114160.0098660.0110260.011026131,870,214
19 Mar 20240.0100970.0123510.0088820.0106400.010640186,890,312
18 Mar 20240.0117900.0120780.0099990.0100970.01009764,395,649
17 Mar 20240.0115980.0127830.0110250.0115200.011520168,661,585
16 Mar 20240.0104570.0143450.0102400.0115980.011598395,196,160
15 Mar 20240.0118210.0118210.0091280.0104570.010457123,402,712
14 Mar 20240.0129380.0129380.0107380.0118210.011821174,667,182
13 Mar 20240.0124570.0154060.0121960.0129380.012938458,712,955
12 Mar 20240.0067090.0214970.0067090.0124570.0124571,348,730,504
11 Mar 20240.0052000.0073660.0050360.0067090.006709121,111,037
10 Mar 20240.0054180.0054550.0051170.0052000.00520011,652,336
09 Mar 20240.0050950.0056230.0050950.0054180.00541818,801,909
08 Mar 20240.0052280.0052630.0049720.0050950.0050959,680,848
07 Mar 20240.0051240.0052820.0049300.0052280.00522813,213,715
06 Mar 20240.0046930.0051780.0045960.0051250.00512514,127,321
05 Mar 20240.0050560.0051560.0044820.0046930.00469319,168,145
04 Mar 20240.0052740.0053120.0050370.0050560.00505615,339,889
03 Mar 20240.0052990.0054600.0051220.0052730.00527317,779,401
02 Mar 20240.0050640.0054050.0049710.0052990.00529919,724,560
01 Mar 20240.0049390.0051020.0048850.0050620.00506214,454,108
29 Feb 20240.0048570.0050640.0048430.0049400.00494015,555,038
28 Feb 20240.0047480.0049690.0047000.0048590.00485915,502,900
27 Feb 20240.0048400.0051660.0047000.0047480.00474817,680,226
26 Feb 20240.0047950.0049040.0046840.0048400.00484013,621,420
25 Feb 20240.0049380.0050390.0047810.0047950.00479515,136,885
24 Feb 20240.0048060.0050470.0045910.0049390.00493923,026,297
23 Feb 20240.0055960.0058840.0047030.0048060.00480668,772,657
22 Feb 20240.0042320.0059340.0041820.0056010.005601163,466,313
21 Feb 20240.0039620.0043160.0039180.0042310.00423142,322,825
20 Feb 20240.0039330.0042320.0038110.0039620.00396215,602,106
19 Feb 20240.0039110.0041120.0038050.0039330.00393316,453,892
18 Feb 20240.0037510.0039350.0037000.0039120.00391213,020,689
17 Feb 20240.0037380.0037820.0036690.0037510.0037517,472,818
16 Feb 20240.0037070.0038710.0036620.0037370.00373710,562,762
15 Feb 20240.0037370.0038020.0036820.0037070.0037077,164,582
14 Feb 20240.0036810.0037790.0036540.0037370.0037378,345,345
13 Feb 20240.0037250.0037600.0035830.0036810.0036818,580,572
12 Feb 20240.0036660.0037380.0035870.0037240.0037245,824,835
11 Feb 20240.0037690.0038680.0036520.0036650.00366510,646,479
10 Feb 20240.0036170.0038980.0035780.0037690.00376915,587,529
09 Feb 20240.0035560.0036600.0035180.0036180.0036187,209,851
08 Feb 20240.0035320.0036150.0035220.0035560.0035565,227,940
07 Feb 20240.0034800.0035480.0034670.0035320.0035324,138,273
06 Feb 20240.0035030.0035390.0034670.0034820.0034824,029,591
05 Feb 20240.0035090.0035250.0034620.0035030.0035034,672,346
04 Feb 20240.0035780.0036480.0034800.0035080.0035087,438,063
03 Feb 20240.0035420.0037230.0035060.0035770.00357712,696,979
02 Feb 20240.0035220.0036640.0034830.0035420.0035427,294,452
01 Feb 20240.0034580.0035310.0033690.0035220.0035225,173,971
31 Jan 20240.0035700.0035950.0034560.0034580.0034585,524,634
30 Jan 20240.0037270.0037350.0035640.0035700.0035707,281,000
29 Jan 20240.0036530.0038300.0036050.0037270.00372721,108,189
28 Jan 20240.0035630.0039460.0034980.0036520.00365223,847,822
27 Jan 20240.0035020.0036680.0035000.0035600.00356011,131,969
26 Jan 20240.0033640.0036540.0033450.0035010.00350110,566,830
25 Jan 20240.0034260.0034460.0033180.0033640.0033647,414,216
24 Jan 20240.0034970.0035110.0033890.0034260.0034268,723,399
23 Jan 20240.0036720.0038030.0033600.0034940.00349420,426,821
22 Jan 20240.0034250.0041440.0034020.0036720.00367297,377,310
21 Jan 20240.0034100.0037110.0033700.0034250.00342522,856,310
20 Jan 20240.0035410.0040370.0033140.0034130.00341345,525,845
19 Jan 20240.0031680.0044790.0030720.0035410.00354161,038,061
18 Jan 20240.0033840.0033840.0031100.0031680.0031685,421,328
17 Jan 20240.0033370.0034670.0033370.0033850.0033857,518,169
16 Jan 20240.0033420.0033770.0033090.0033380.0033384,356,598
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...