1AMD Historical USD Price
Daily close · Aug 6, 2022 → May 25, 2023Daily price history
Apr 25, 2023 → May 25, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-25 | $0.00129229 | $0.00129535 | $0.00128005 | $0.00128685 | $15.80 |
| 2023-05-24 | $0.00132371 | $0.00132384 | $0.0012845 | $0.00129229 | $15.87 |
| 2023-05-23 | $0.00130592 | $0.00133112 | $0.00130592 | $0.00132401 | $16.26 |
| 2023-05-22 | $0.00129455 | $0.00131287 | $0.00128851 | $0.00130592 | $16.04 |
| 2023-05-21 | $0.00131236 | $0.00131576 | $0.0012939 | $0.00129425 | $15.89 |
| 2023-05-20 | $0.00130208 | $0.00131675 | $0.0013006 | $0.00131205 | $16.11 |
| 2023-05-18 | $0.00132723 | $0.00132898 | $0.00129473 | $0.0013067 | $16.04 |
| 2023-05-17 | $0.00131607 | $0.00132717 | $0.00129932 | $0.00132675 | $23.05 |
| 2023-05-16 | $0.00132496 | $0.00132714 | $0.00130864 | $0.00131589 | $16.33 |
| 2023-05-15 | $0.00133672 | $0.00135253 | $0.00132488 | $0.00132534 | $72.33 |
| 2023-05-14 | $0.00141367 | $0.00142403 | $0.0013323 | $0.00133703 | $2,405.21 |
| 2023-05-13 | $0.00140691 | $0.00141722 | $0.00140243 | $0.00141341 | $115.95 |
| 2023-05-12 | $0.00140215 | $0.00140709 | $0.00137461 | $0.0014062 | $9.92 |
| 2023-05-11 | $0.00143419 | $0.00143419 | $0.00138944 | $0.00140245 | $23.53 |
| 2023-05-10 | $0.00142738 | $0.00144519 | $0.00141121 | $0.00143431 | $40.61 |
| 2023-05-09 | $0.00143359 | $0.00144303 | $0.00142332 | $0.0014279 | $84.96 |
| 2023-05-08 | $0.00146845 | $0.00147377 | $0.00142414 | $0.00143423 | $85.34 |
| 2023-05-07 | $0.00147533 | $0.00148908 | $0.00146986 | $0.00146986 | $8.25 |
| 2023-05-06 | $0.00149659 | $0.00150355 | $0.00146621 | $0.0014762 | $52.17 |
| 2023-05-05 | $0.00148618 | $0.00150755 | $0.00148539 | $0.00149599 | $60.23 |
| 2023-05-04 | $0.0014996 | $0.00150573 | $0.00148329 | $0.00148546 | $105.08 |
| 2023-05-03 | $0.00150955 | $0.00152377 | $0.00147965 | $0.00149997 | $34.01 |
| 2023-05-02 | $0.00153915 | $0.00154064 | $0.00150894 | $0.00150894 | $1,433.50 |
| 2023-05-01 | $0.00161585 | $0.00162344 | $0.00153179 | $0.00154143 | $1,480.12 |
| 2023-04-30 | $0.00154084 | $0.00161782 | $0.00153453 | $0.00161676 | $49.39 |
| 2023-04-29 | $0.00155445 | $0.00155638 | $0.00153887 | $0.00154024 | $63.21 |
| 2023-04-28 | $0.00158982 | $0.00158982 | $0.00153502 | $0.00155537 | $58.41 |
| 2023-04-27 | $0.0015892 | $0.00161608 | $0.00158158 | $0.00159077 | $106.30 |
| 2023-04-26 | $0.00162683 | $0.00165743 | $0.00156397 | $0.00158977 | $106.24 |
| 2023-04-25 | $0.0015924 | $0.00163275 | $0.00158067 | $0.0016262 | $108.67 |