Amd (AMD) — Historical Data
Daily price history, volume, and market capitalization
This page shows the daily trading history of Amd (AMD) over the last 30 days: open, high, low, close, volume and quote volume for every UTC trading day.
Today Amd is trading at $547.30 with a 24-hour range of $543.22–$547.30 and $64.83M in volume. The table below lets you trace how the price developed day by day.
Open
$541.61
High
$547.30
Low
$543.22
Volume (24h)
$64.83M
Market Cap
$208.46K
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | $541.61 | $547.30 | $543.22 | $545.26 | $547.30 | ++1.05% | $64.83M | — | — |
| Sep 18, 2026 | $545.35 | $555.62 | $541.65 | $548.63 | $544.55 | -0.15% | $87.75K | $48.22M | $48.09K |
| Sep 17, 2026 | $519.77 | $552.17 | $516.58 | $534.38 | $545.34 | +4.92% | $143.4K | $77.47M | $56.95K |
| Sep 16, 2026 | $504.80 | $527.68 | $502.92 | $515.30 | $519.77 | +2.97% | $85.85K | $44.45M | $42.32K |
| Sep 15, 2026 | $494.03 | $513.93 | $489.00 | $501.46 | $504.81 | +2.18% | $66.63K | $33.49M | $33.27K |
| Sep 14, 2026 | $497.24 | $506.61 | $481.07 | $493.84 | $494.03 | -0.65% | $72.57K | $35.69M | $36.68K |
| Sep 13, 2026 | $516.20 | $516.20 | $496.75 | $506.48 | $497.19 | -3.68% | $18.8K | $9.48M | $8.78K |
| Sep 12, 2026 | $516.03 | $518.62 | $515.40 | $517.01 | $516.20 | +0.03% | $4.72K | $2.44M | $2.22K |
| Sep 11, 2026 | $502.31 | $521.29 | $500.00 | $510.64 | $516.04 | +2.73% | $60.48K | $30.98M | $30.83K |
| Sep 10, 2026 | $521.03 | $522.89 | $502.22 | $512.56 | $502.32 | -3.59% | $55.08K | $28.15M | $26.06K |
| Sep 9, 2026 | $505.84 | $527.11 | $497.79 | $512.45 | $521.01 | +3.00% | $73.35K | $37.65M | $36.1K |
| Sep 8, 2026 | $481.85 | $512.61 | $479.20 | $495.90 | $505.84 | +4.98% | $89.73K | $44.46M | $44.81K |
| Sep 7, 2026 | $479.01 | $487.23 | $478.59 | $482.91 | $481.85 | +0.59% | $21.19K | $10.25M | $9.76K |
| Sep 6, 2026 | $476.34 | $481.35 | $474.91 | $478.13 | $478.96 | +0.55% | $12.24K | $5.86M | $6.48K |
| Sep 5, 2026 | $476.22 | $476.89 | $474.43 | $475.66 | $476.36 | +0.03% | $2.98K | $1.42M | $1.09K |
| Sep 4, 2026 | $455.39 | $478.88 | $454.78 | $466.83 | $476.19 | +4.57% | $70.36K | $32.88M | $34.06K |
| Sep 3, 2026 | $457.41 | $460.10 | $441.06 | $450.58 | $455.40 | -0.44% | $62.75K | $28.48M | $29.69K |
| Sep 2, 2026 | $459.97 | $462.80 | $453.02 | $457.91 | $457.42 | -0.55% | $49.48K | $22.65M | $24.31K |
| Sep 1, 2026 | $470.17 | $472.93 | $453.01 | $462.97 | $459.97 | -2.17% | $53.74K | $24.73M | $24.19K |
| Aug 31, 2026 | $463.29 | $476.00 | $460.35 | $468.18 | $470.18 | +1.49% | $44.48K | $20.83M | $21.52K |
| Aug 30, 2026 | $470.16 | $471.62 | $462.75 | $467.19 | $463.30 | -1.46% | $5.08K | $2.38M | $2.36K |
| Aug 29, 2026 | $466.44 | $470.82 | $466.27 | $468.54 | $470.18 | +0.80% | $3.1K | $1.45M | $1.79K |
| Aug 28, 2026 | $474.39 | $478.83 | $465.87 | $472.35 | $466.43 | -1.68% | $56.6K | $26.73M | $27.63K |
| Aug 27, 2026 | $485.23 | $490.75 | $469.92 | $480.34 | $474.33 | -2.25% | $72.6K | $34.79M | $34.87K |
| Aug 26, 2026 | $479.91 | $491.43 | $472.93 | $482.18 | $485.23 | +1.11% | $74.32K | $35.82M | $37.16K |
| Aug 25, 2026 | $455.22 | $482.48 | $452.11 | $467.30 | $479.90 | +5.42% | $87.61K | $41.38M | $45.17K |
| Aug 24, 2026 | $472.52 | $473.82 | $451.93 | $462.88 | $455.21 | -3.66% | $65.8K | $30.4M | $32.52K |
| Aug 23, 2026 | $468.15 | $474.04 | $467.93 | $470.99 | $472.60 | +0.95% | $9.87K | $4.65M | $4.6K |
| Aug 22, 2026 | $472.64 | $473.03 | $460.00 | $466.51 | $468.17 | -0.95% | $9.96K | $4.66M | $4.28K |
| Aug 21, 2026 | $468.19 | $478.40 | $462.67 | $470.53 | $472.68 | +0.96% | $56.94K | $26.89M | $27.31K |
| Aug 20, 2026 | $470.01 | $476.33 | $460.36 | $468.35 | $468.21 | -0.38% | $79.41K | $37.18M | $38.59K |
Amd Historical Data FAQ
What is the Amd historical price data based on?expand_more
Daily candles (open, high, low, close, volume) are sourced from exchange market data and aggregated by CoinCryptoRank. The table on this page shows real daily trading history for Amd.
How far back does the AMD history go?expand_more
The daily table covers the most recent 30 trading days. For deeper history, use the AMD funding page and converter tools, which draw on CoinCryptoRank's long-term market archive.
What was the 24-hour range of Amd?expand_more
Over the last 24 hours Amd traded between $543.22 and $547.30, with the current price at $547.30. The historical table shows how the daily range developed over the past month.
What timezone do the daily candles use?expand_more
Daily candles are aligned to UTC. Each row represents one UTC calendar day, which keeps the history consistent regardless of where you are in the world.
Can I use this data for my own analysis?expand_more
Yes. The historical table is free to view, and CoinCryptoRank's API provides programmatic access to market data for developers building their own tools.
Amd Price & ChartsLive price, chart and market dataAmd MarketsAll trading pairs and exchanges comparedAmd AnalyticsPrice distribution, volume and concentrationAmd Historical DataDaily price history and volumeAmd ArbitrageCross-exchange spread matrixAmd Trading SignalsBUY/SELL signals with confidence scoresAmd Funding RatesFunding rates and APR comparedAmd NewsLatest news and analysis