AMPETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 18 2024 | 0.00000225 | -0.00000005 | -2.17% | 0.00000230 | 0.00000231 | 0.00000224 | 1,064,106.00 |
May 17 2024 | 0.00000230 | -0.00000007 | -2.95% | 0.00000238 | 0.00000246 | 0.00000228 | 1,217,455.00 |
May 16 2024 | 0.00000237 | 0.00000004 | 1.72% | 0.00000234 | 0.00000243 | 0.00000231 | 1,038,451.00 |
May 15 2024 | 0.00000233 | -0.00000001 | -0.43% | 0.00000236 | 0.00000241 | 0.00000227 | 1,181,224.00 |
May 14 2024 | 0.00000234 | -0.00000006 | -2.50% | 0.00000239 | 0.00000249 | 0.00000234 | 1,132,991.00 |
May 13 2024 | 0.00000240 | -0.00000003 | -1.23% | 0.00000243 | 0.00000247 | 0.00000236 | 1,110,503.00 |
May 12 2024 | 0.00000243 | -0.00000004 | -1.62% | 0.00000247 | 0.00000250 | 0.00000242 | 885,602.00 |
May 11 2024 | 0.00000247 | -0.00000003 | -1.20% | 0.00000250 | 0.00000259 | 0.00000238 | 1,105,220.00 |
May 10 2024 | 0.00000250 | 0.00000004 | 1.63% | 0.00000246 | 0.00000253 | 0.00000242 | 893,672.00 |
May 09 2024 | 0.00000246 | 0.00000005 | 2.07% | 0.00000241 | 0.00000267 | 0.00000229 | 1,277,048.00 |
May 08 2024 | 0.00000241 | -0.00000006 | -2.43% | 0.00000247 | 0.00000254 | 0.00000235 | 1,160,092.00 |
May 07 2024 | 0.00000247 | -0.00000002 | -0.80% | 0.00000249 | 0.00000256 | 0.00000236 | 863,415.00 |
May 06 2024 | 0.00000249 | 0.00000001 | 0.40% | 0.00000248 | 0.00000267 | 0.00000245 | 994,649.00 |
May 05 2024 | 0.00000248 | -0.00000010 | -3.88% | 0.00000258 | 0.00000262 | 0.00000248 | 940,295.00 |
May 04 2024 | 0.00000258 | 0.00000007 | 2.79% | 0.00000251 | 0.00000263 | 0.00000241 | 1,020,841.00 |
May 03 2024 | 0.00000251 | -0.00000010 | -3.83% | 0.00000261 | 0.00000267 | 0.00000249 | 1,117,467.00 |
May 02 2024 | 0.00000261 | 0.00000002 | 0.77% | 0.00000259 | 0.00000285 | 0.00000253 | 1,068,083.00 |
May 01 2024 | 0.00000259 | 0.00000012 | 4.86% | 0.00000247 | 0.00000291 | 0.00000231 | 1,565,635.00 |
Apr 30 2024 | 0.00000247 | -0.00000006 | -2.37% | 0.00000253 | 0.00000287 | 0.00000237 | 942,099.00 |
Apr 29 2024 | 0.00000253 | 0.00000031 | 13.96% | 0.00000217 | 0.00000285 | 0.00000208 | 1,464,639.00 |
Apr 28 2024 | 0.00000222 | -0.00000002 | -0.89% | 0.00000223 | 0.00000223 | 0.00000215 | 1,218,169.00 |
Apr 27 2024 | 0.00000224 | -0.00000010 | -4.27% | 0.00000234 | 0.00000235 | 0.00000221 | 1,035,837.00 |
Apr 26 2024 | 0.00000234 | -0.00000005 | -2.09% | 0.00000239 | 0.00000241 | 0.00000232 | 1,199,276.00 |
Apr 25 2024 | 0.00000239 | 0.00000005 | 2.14% | 0.00000236 | 0.00000246 | 0.00000226 | 1,084,376.00 |
Apr 24 2024 | 0.00000234 | -0.00000010 | -4.10% | 0.00000244 | 0.00000247 | 0.00000229 | 779,979.00 |
Apr 23 2024 | 0.00000244 | -0.00000009 | -3.56% | 0.00000260 | 0.00000260 | 0.00000244 | 1,065,908.00 |
Apr 22 2024 | 0.00000253 | 0.00000006 | 2.43% | 0.00000245 | 0.00000272 | 0.00000242 | 941,526.00 |
Apr 21 2024 | 0.00000247 | 0.00000001 | 0.41% | 0.00000246 | 0.00000260 | 0.00000236 | 1,055,098.00 |
Apr 20 2024 | 0.00000246 | 0.00000008 | 3.36% | 0.00000238 | 0.00000247 | 0.00000230 | 1,025,526.00 |
Apr 19 2024 | 0.00000238 | -0.00000003 | -1.24% | 0.00000241 | 0.00000251 | 0.00000233 | 1,062,776.00 |
Apr 18 2024 | 0.00000241 | -0.00000002 | -0.82% | 0.00000243 | 0.00000250 | 0.00000234 | 1,109,925.00 |
Apr 17 2024 | 0.00000243 | -0.00000018 | -6.90% | 0.00000261 | 0.00000266 | 0.00000235 | 1,147,241.00 |
Apr 16 2024 | 0.00000261 | 0.00000041 | 18.64% | 0.00000217 | 0.00000277 | 0.00000215 | 1,983,878.00 |
Apr 15 2024 | 0.00000220 | -0.00000002 | -0.90% | 0.00000218 | 0.00000241 | 0.00000213 | 1,200,402.00 |
Apr 14 2024 | 0.00000222 | 0.00000006 | 2.78% | 0.00000218 | 0.00000232 | 0.00000210 | 998,821.00 |
Apr 13 2024 | 0.00000216 | -0.00000013 | -5.68% | 0.00000229 | 0.00000242 | 0.00000197 | 917,138.00 |
Apr 12 2024 | 0.00000229 | -0.00000024 | -9.49% | 0.00000253 | 0.00000256 | 0.00000218 | 711,184.00 |
Apr 11 2024 | 0.00000253 | 0.00000001 | 0.40% | 0.00000255 | 0.00000261 | 0.00000251 | 502,750.00 |
Apr 10 2024 | 0.00000252 | -0.00000009 | -3.45% | 0.00000259 | 0.00000304 | 0.00000243 | 470,057.00 |
Apr 09 2024 | 0.00000261 | 0.00000004 | 1.56% | 0.00000257 | 0.00000263 | 0.00000253 | 507,668.00 |
Apr 08 2024 | 0.00000257 | -0.00000017 | -6.20% | 0.00000272 | 0.00000277 | 0.00000253 | 856,739.00 |
Apr 07 2024 | 0.00000274 | -0.00000005 | -1.79% | 0.00000279 | 0.00000288 | 0.00000271 | 815,087.00 |
Apr 06 2024 | 0.00000279 | 0.00000005 | 1.82% | 0.00000275 | 0.00000291 | 0.00000270 | 890,836.00 |
Apr 05 2024 | 0.00000274 | -0.00000013 | -4.53% | 0.00000286 | 0.00000288 | 0.00000274 | 929,891.00 |
Apr 04 2024 | 0.00000287 | -0.00000009 | -3.04% | 0.00000297 | 0.00000308 | 0.00000274 | 749,807.00 |
Apr 03 2024 | 0.00000296 | 0.00000016 | 5.71% | 0.00000273 | 0.00000334 | 0.00000271 | 690,652.00 |
Apr 02 2024 | 0.00000280 | 0.00000001 | 0.36% | 0.00000276 | 0.00000286 | 0.00000268 | 594,729.00 |
Apr 01 2024 | 0.00000279 | -0.00000010 | -3.46% | 0.00000281 | 0.00000291 | 0.00000268 | 644,061.00 |
Mar 31 2024 | 0.00000289 | -0.00000005 | -1.70% | 0.00000294 | 0.00000303 | 0.00000275 | 430,935.00 |
Mar 30 2024 | 0.00000294 | -0.00000005 | -1.67% | 0.00000299 | 0.00000303 | 0.00000279 | 461,676.00 |
Mar 29 2024 | 0.00000299 | 0.00000004 | 1.36% | 0.00000295 | 0.00000306 | 0.00000290 | 570,295.00 |
Mar 28 2024 | 0.00000295 | 0.00000002 | 0.68% | 0.00000293 | 0.00000303 | 0.00000285 | 704,947.00 |
Mar 27 2024 | 0.00000293 | -0.00000004 | -1.35% | 0.00000297 | 0.00000313 | 0.00000279 | 799,135.00 |
Mar 26 2024 | 0.00000297 | -0.00000009 | -2.94% | 0.00000306 | 0.00000307 | 0.00000286 | 749,125.00 |
Mar 25 2024 | 0.00000306 | -0.00000015 | -4.67% | 0.00000316 | 0.00000319 | 0.00000283 | 1,154,821.00 |
Mar 24 2024 | 0.00000321 | 0.00000018 | 5.94% | 0.00000303 | 0.00000350 | 0.00000300 | 885,099.00 |
Mar 23 2024 | 0.00000303 | -0.00000002 | -0.66% | 0.00000305 | 0.00000318 | 0.00000292 | 908,055.00 |
Mar 22 2024 | 0.00000305 | 0.00000006 | 2.01% | 0.00000299 | 0.00000326 | 0.00000291 | 1,101,789.00 |
Mar 21 2024 | 0.00000299 | -0.00000013 | -4.17% | 0.00000312 | 0.00000320 | 0.00000290 | 1,113,527.00 |
Mar 20 2024 | 0.00000312 | -0.00000022 | -6.59% | 0.00000334 | 0.00000352 | 0.00000307 | 1,768,593.00 |
Mar 19 2024 | 0.00000334 | 0.00000047 | 16.38% | 0.00000287 | 0.00000367 | 0.00000264 | 3,242,793.00 |
Mar 18 2024 | 0.00000287 | -0.00000037 | -11.42% | 0.00000330 | 0.00000331 | 0.00000287 | 1,113,739.00 |
Mar 17 2024 | 0.00000324 | -0.00000007 | -2.11% | 0.00000331 | 0.00000368 | 0.00000306 | 2,145,055.00 |
Mar 16 2024 | 0.00000331 | 0.00000051 | 18.21% | 0.00000288 | 0.00000397 | 0.00000270 | 3,854,760.00 |
Mar 15 2024 | 0.00000280 | -0.00000026 | -8.50% | 0.00000301 | 0.00000307 | 0.00000255 | 2,821,938.00 |
Mar 14 2024 | 0.00000306 | -0.00000007 | -2.24% | 0.00000318 | 0.00000321 | 0.00000256 | 3,218,188.00 |
Mar 13 2024 | 0.00000313 | 0.00 | 0.00% | 0.00000319 | 0.00000381 | 0.00000295 | 6,404,213.00 |
Mar 12 2024 | 0.00000313 | 0.00000100 | 60.61% | 0.00000165 | 0.00000581 | 0.00000165 | 8,090,919.00 |
Mar 11 2024 | 0.00000165 | 0.00000032 | 24.06% | 0.00000130 | 0.00000181 | 0.00000127 | 1,746,233.00 |
Mar 10 2024 | 0.00000133 | -0.00000005 | -3.62% | 0.00000138 | 0.00000153 | 0.00000127 | 1,736,591.00 |
Mar 09 2024 | 0.00000138 | 0.00000007 | 5.34% | 0.00000129 | 0.00000145 | 0.00000124 | 2,492,243.00 |
Mar 08 2024 | 0.00000131 | -0.00000004 | -2.96% | 0.00000135 | 0.00000136 | 0.00000122 | 769,058.00 |
Mar 07 2024 | 0.00000135 | -0.00000001 | -0.74% | 0.00000136 | 0.00000137 | 0.00000128 | 1,204,432.00 |
Mar 06 2024 | 0.00000136 | 0.00000005 | 3.82% | 0.00000131 | 0.00000136 | 0.00000115 | 1,084,411.00 |
Mar 05 2024 | 0.00000131 | -0.00000008 | -5.76% | 0.00000139 | 0.00000144 | 0.00000128 | 2,043,124.00 |
Mar 04 2024 | 0.00000139 | -0.00000012 | -7.95% | 0.00000151 | 0.00000154 | 0.00000139 | 1,814,583.00 |
Mar 03 2024 | 0.00000151 | -0.00000004 | -2.58% | 0.00000155 | 0.00000185 | 0.00000148 | 1,488,037.00 |
Mar 02 2024 | 0.00000155 | 0.00000008 | 5.44% | 0.00000147 | 0.00000183 | 0.00000140 | 1,504,434.00 |
Mar 01 2024 | 0.00000147 | 0.00 | 0.00% | 0.00000147 | 0.00000158 | 0.00000137 | 1,290,342.00 |
Feb 29 2024 | 0.00000147 | 0.00000002 | 1.38% | 0.00000145 | 0.00000157 | 0.00000138 | 1,236,728.00 |
Feb 28 2024 | 0.00000145 | 0.00000001 | 0.69% | 0.00000146 | 0.00000152 | 0.00000141 | 1,738,255.00 |
Feb 27 2024 | 0.00000144 | -0.00000008 | -5.26% | 0.00000152 | 0.00000160 | 0.00000143 | 1,843,114.00 |
Feb 26 2024 | 0.00000152 | -0.00000002 | -1.30% | 0.00000154 | 0.00000156 | 0.00000151 | 1,450,879.00 |
Feb 25 2024 | 0.00000154 | -0.00000010 | -6.10% | 0.00000164 | 0.00000166 | 0.00000154 | 1,110,332.00 |
Feb 24 2024 | 0.00000164 | 0.00000001 | 0.61% | 0.00000163 | 0.00000168 | 0.00000156 | 1,118,127.00 |
Feb 23 2024 | 0.00000163 | -0.00000029 | -15.10% | 0.00000192 | 0.00000197 | 0.00000159 | 1,971,648.00 |
Feb 22 2024 | 0.00000192 | 0.00000051 | 36.17% | 0.00000143 | 0.00000208 | 0.00000140 | 3,607,746.00 |
Feb 21 2024 | 0.00000141 | 0.00000009 | 6.82% | 0.00000132 | 0.00000148 | 0.00000128 | 1,294,415.00 |
Feb 20 2024 | 0.00000132 | -0.00000002 | -1.49% | 0.00000134 | 0.00000147 | 0.00000128 | 1,258,411.00 |
Feb 19 2024 | 0.00000134 | -0.00000001 | -0.74% | 0.00000135 | 0.00000148 | 0.00000130 | 1,169,298.00 |
Feb 18 2024 | 0.00000135 | 0.00000002 | 1.50% | 0.00000135 | 0.00000139 | 0.00000127 | 1,984,194.00 |
Feb 17 2024 | 0.00000133 | -0.00000001 | -0.75% | 0.00000133 | 0.00000137 | 0.00000130 | 1,034,438.00 |