AMEETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 0.00000054 | -0.00000003 | -5.26% | 0.00000057 | 0.00000059 | 0.00000053 | 2,453,727.00 |
May 20 2024 | 0.00000057 | -0.00000008 | -12.31% | 0.00000063 | 0.00000065 | 0.00000056 | 4,569,655.00 |
May 19 2024 | 0.00000065 | 0.00000001 | 1.56% | 0.00000064 | 0.00000067 | 0.00000058 | 3,455,126.00 |
May 18 2024 | 0.00000064 | -0.00000010 | -13.51% | 0.00000074 | 0.00000075 | 0.00000064 | 3,054,430.00 |
May 17 2024 | 0.00000074 | 0.00000007 | 10.45% | 0.00000067 | 0.00000075 | 0.00000061 | 3,123,899.00 |
May 16 2024 | 0.00000067 | -0.00000003 | -4.29% | 0.00000070 | 0.00000070 | 0.00000064 | 2,335,234.00 |
May 15 2024 | 0.00000070 | 0.00000003 | 4.48% | 0.00000067 | 0.00000072 | 0.00000062 | 2,837,661.00 |
May 14 2024 | 0.00000067 | 0.00000005 | 8.06% | 0.00000062 | 0.00000098 | 0.00000062 | 2,290,169.00 |
May 13 2024 | 0.00000062 | 0.00000001 | 1.64% | 0.00000055 | 0.00000066 | 0.00000052 | 4,769,782.00 |
May 12 2024 | 0.00000061 | 0.00000001 | 1.67% | 0.00000060 | 0.00000074 | 0.00000059 | 3,440,664.00 |
May 11 2024 | 0.00000060 | 0.00000004 | 7.14% | 0.00000056 | 0.00000064 | 0.00000056 | 4,231,681.00 |
May 10 2024 | 0.00000056 | 0.00 | 0.00% | 0.00000056 | 0.00000063 | 0.00000053 | 4,466,939.00 |
May 09 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000057 | 0.00000061 | 0.00000055 | 4,269,842.00 |
May 08 2024 | 0.00000057 | -0.00000003 | -5.00% | 0.00000060 | 0.00000062 | 0.00000055 | 4,597,226.00 |
May 07 2024 | 0.00000060 | -0.00000005 | -7.69% | 0.00000065 | 0.00000066 | 0.00000060 | 3,644,809.00 |
May 06 2024 | 0.00000065 | -0.00000004 | -5.80% | 0.00000071 | 0.00000071 | 0.00000065 | 3,079,430.00 |
May 05 2024 | 0.00000069 | 0.00000006 | 9.52% | 0.00000064 | 0.00000071 | 0.00000063 | 2,881,683.00 |
May 04 2024 | 0.00000063 | 0.00000004 | 6.78% | 0.00000059 | 0.00000071 | 0.00000058 | 3,894,406.00 |
May 03 2024 | 0.00000059 | 0.00000001 | 1.72% | 0.00000058 | 0.00000060 | 0.00000056 | 5,255,174.00 |
May 02 2024 | 0.00000058 | 0.00000001 | 1.75% | 0.00000057 | 0.00000059 | 0.00000055 | 4,835,500.00 |
May 01 2024 | 0.00000057 | -0.00000007 | -10.94% | 0.00000064 | 0.00000067 | 0.00000057 | 3,210,745.00 |
Apr 30 2024 | 0.00000064 | 0.00000003 | 4.92% | 0.00000061 | 0.00000068 | 0.00000059 | 3,142,072.00 |
Apr 29 2024 | 0.00000061 | -0.00000001 | -1.61% | 0.00000055 | 0.00000066 | 0.00000052 | 5,541,686.00 |
Apr 28 2024 | 0.00000062 | -0.00000001 | -1.59% | 0.00000063 | 0.00000065 | 0.00000059 | 3,465,569.00 |
Apr 27 2024 | 0.00000063 | 0.00000001 | 1.61% | 0.00000062 | 0.00000066 | 0.00000057 | 4,589,112.00 |
Apr 26 2024 | 0.00000062 | -0.00000001 | -1.59% | 0.00000063 | 0.00000064 | 0.00000060 | 4,351,841.00 |
Apr 25 2024 | 0.00000063 | -0.00000002 | -3.08% | 0.00000065 | 0.00000065 | 0.00000061 | 4,607,473.00 |
Apr 24 2024 | 0.00000065 | 0.00 | 0.00% | 0.00000065 | 0.00000066 | 0.00000063 | 4,033,641.00 |
Apr 23 2024 | 0.00000065 | 0.00000001 | 1.56% | 0.00000064 | 0.00000067 | 0.00000064 | 3,697,735.00 |
Apr 22 2024 | 0.00000064 | -0.00000004 | -5.88% | 0.00000055 | 0.00000070 | 0.00000052 | 4,216,044.00 |
Apr 21 2024 | 0.00000068 | 0.00000003 | 4.62% | 0.00000065 | 0.00000069 | 0.00000062 | 3,964,550.00 |
Apr 20 2024 | 0.00000065 | 0.00000005 | 8.33% | 0.00000060 | 0.00000067 | 0.00000057 | 3,514,037.00 |
Apr 19 2024 | 0.00000060 | 0.00000005 | 9.09% | 0.00000055 | 0.00000061 | 0.00000053 | 4,372,490.00 |
Apr 18 2024 | 0.00000055 | -0.00000001 | -1.79% | 0.00000056 | 0.00000056 | 0.00000052 | 5,116,575.00 |
Apr 17 2024 | 0.00000056 | 0.00000001 | 1.82% | 0.00000055 | 0.00000063 | 0.00000053 | 3,841,079.00 |
Apr 16 2024 | 0.00000055 | 0.00000002 | 3.77% | 0.00000053 | 0.00000066 | 0.00000050 | 4,757,315.00 |
Apr 15 2024 | 0.00000053 | -0.00000011 | -17.19% | 0.00000064 | 0.00000069 | 0.00000050 | 5,005,812.00 |
Apr 14 2024 | 0.00000064 | 0.00000013 | 25.49% | 0.00000051 | 0.00000078 | 0.00000049 | 4,217,203.00 |
Apr 13 2024 | 0.00000051 | -0.00000016 | -23.88% | 0.00000067 | 0.00000068 | 0.00000050 | 2,976,211.00 |
Apr 12 2024 | 0.00000067 | -0.00000003 | -4.29% | 0.00000070 | 0.00000071 | 0.00000064 | 2,812,209.00 |
Apr 11 2024 | 0.00000070 | 0.00 | 0.00% | 0.00000070 | 0.00000073 | 0.00000068 | 2,457,439.00 |
Apr 10 2024 | 0.00000070 | -0.00000005 | -6.67% | 0.00000075 | 0.00000084 | 0.00000068 | 1,641,896.00 |
Apr 09 2024 | 0.00000075 | 0.00000001 | 1.35% | 0.00000074 | 0.00000076 | 0.00000072 | 2,055,522.00 |
Apr 08 2024 | 0.00000074 | -0.00000008 | -9.76% | 0.00000082 | 0.00000085 | 0.00000067 | 3,685,614.00 |
Apr 07 2024 | 0.00000082 | -0.00000005 | -5.75% | 0.00000087 | 0.00000093 | 0.00000082 | 2,277,229.00 |
Apr 06 2024 | 0.00000087 | 0.00000008 | 10.13% | 0.00000079 | 0.00000089 | 0.00000076 | 1,886,860.00 |
Apr 05 2024 | 0.00000079 | -0.00000016 | -16.84% | 0.00000095 | 0.00000099 | 0.00000078 | 2,082,806.00 |
Apr 04 2024 | 0.00000095 | 0.00000016 | 20.25% | 0.00000078 | 0.00000098 | 0.00000078 | 1,924,132.00 |
Apr 03 2024 | 0.00000079 | -0.00000011 | -12.22% | 0.00000090 | 0.00000091 | 0.00000074 | 1,736,244.00 |
Apr 02 2024 | 0.00000090 | -0.00000002 | -2.17% | 0.00000094 | 0.00000098 | 0.00000052 | 2,294,241.00 |
Apr 01 2024 | 0.00000092 | -0.00000006 | -6.12% | 0.00000098 | 0.00000106 | 0.00000092 | 2,892,488.00 |
Mar 31 2024 | 0.00000098 | -0.00000007 | -6.67% | 0.00000105 | 0.00000109 | 0.00000095 | 1,286,988.00 |
Mar 30 2024 | 0.00000105 | -0.00000005 | -4.55% | 0.00000111 | 0.00000116 | 0.00000104 | 1,093,021.00 |
Mar 29 2024 | 0.00000110 | -0.00000004 | -3.51% | 0.00000114 | 0.00000115 | 0.00000104 | 2,002,753.00 |
Mar 28 2024 | 0.00000114 | 0.00000011 | 10.68% | 0.00000103 | 0.00000117 | 0.00000101 | 2,546,081.00 |
Mar 27 2024 | 0.00000103 | -0.00000012 | -10.43% | 0.00000115 | 0.00000124 | 0.00000100 | 2,711,881.00 |
Mar 26 2024 | 0.00000115 | -0.00000006 | -4.96% | 0.00000121 | 0.00000128 | 0.00000113 | 2,733,422.00 |
Mar 25 2024 | 0.00000121 | -0.00000004 | -3.20% | 0.00000126 | 0.00000137 | 0.00000108 | 4,259,389.00 |
Mar 24 2024 | 0.00000125 | -0.00000012 | -8.76% | 0.00000137 | 0.00000140 | 0.00000121 | 3,237,406.00 |
Mar 23 2024 | 0.00000137 | 0.00000006 | 4.58% | 0.00000131 | 0.00000146 | 0.00000131 | 3,096,799.00 |
Mar 22 2024 | 0.00000131 | 0.00000013 | 11.02% | 0.00000113 | 0.00000150 | 0.00000111 | 3,204,380.00 |
Mar 21 2024 | 0.00000118 | -0.00000020 | -14.49% | 0.00000138 | 0.00000139 | 0.00000113 | 3,094,177.00 |
Mar 20 2024 | 0.00000138 | -0.00000013 | -8.61% | 0.00000151 | 0.00000153 | 0.00000128 | 2,747,436.00 |
Mar 19 2024 | 0.00000151 | 0.00000005 | 3.42% | 0.00000146 | 0.00000156 | 0.00000135 | 2,736,095.00 |
Mar 18 2024 | 0.00000146 | -0.00000009 | -5.81% | 0.00000154 | 0.00000162 | 0.00000132 | 3,623,183.00 |
Mar 17 2024 | 0.00000155 | 0.00000047 | 43.52% | 0.00000108 | 0.00000163 | 0.00000100 | 3,298,561.00 |
Mar 16 2024 | 0.00000108 | -0.00000019 | -14.96% | 0.00000127 | 0.00000129 | 0.00000091 | 3,709,633.00 |
Mar 15 2024 | 0.00000127 | -0.00000002 | -1.55% | 0.00000126 | 0.00000147 | 0.00000123 | 4,876,920.00 |
Mar 14 2024 | 0.00000129 | -0.00000013 | -9.15% | 0.00000142 | 0.00000171 | 0.00000127 | 2,786,505.00 |
Mar 13 2024 | 0.00000142 | 0.00000009 | 6.77% | 0.00000133 | 0.00000266 | 0.00000121 | 3,165,065.00 |
Mar 12 2024 | 0.00000133 | 0.00000004 | 3.10% | 0.00000132 | 0.00000139 | 0.00000113 | 3,165,767.00 |
Mar 11 2024 | 0.00000129 | -0.00000011 | -7.86% | 0.00000141 | 0.00000157 | 0.00000101 | 5,052,826.00 |
Mar 10 2024 | 0.00000140 | 0.00000069 | 97.18% | 0.00000071 | 0.00000158 | 0.00000070 | 4,734,506.00 |
Mar 09 2024 | 0.00000071 | 0.00000007 | 10.94% | 0.00000064 | 0.00000076 | 0.00000058 | 6,124,890.00 |
Mar 08 2024 | 0.00000064 | 0.00000011 | 20.75% | 0.00000053 | 0.00000073 | 0.00000045 | 6,507,752.00 |
Mar 07 2024 | 0.00000053 | 0.00000025 | 89.29% | 0.00000028 | 0.00000056 | 0.00000028 | 13,618,940.00 |
Mar 06 2024 | 0.00000028 | -0.00000002 | -6.67% | 0.00000030 | 0.00000030 | 0.00000027 | 14,217,555.00 |
Mar 05 2024 | 0.00000030 | -0.00000003 | -9.09% | 0.00000033 | 0.00000033 | 0.00000026 | 13,718,818.00 |
Mar 04 2024 | 0.00000033 | 0.00000003 | 10.00% | 0.00000030 | 0.00000034 | 0.00000029 | 11,691,602.00 |
Mar 03 2024 | 0.00000030 | 0.00 | 0.00% | 0.00000030 | 0.00000032 | 0.00000027 | 14,972,032.00 |
Mar 02 2024 | 0.00000030 | 0.00000002 | 7.14% | 0.00000028 | 0.00000030 | 0.00000025 | 15,326,643.00 |
Mar 01 2024 | 0.00000028 | -0.00000001 | -3.45% | 0.00000029 | 0.00000029 | 0.00000026 | 15,862,514.00 |
Feb 29 2024 | 0.00000029 | 0.00000001 | 3.57% | 0.00000028 | 0.00000030 | 0.00000027 | 16,128,841.00 |
Feb 28 2024 | 0.00000028 | 0.00 | 0.00% | 0.00000028 | 0.00000028 | 0.00000026 | 15,921,940.00 |
Feb 27 2024 | 0.00000028 | 0.00000003 | 12.00% | 0.00000025 | 0.00000028 | 0.00000023 | 17,513,274.00 |
Feb 26 2024 | 0.00000025 | -0.00000001 | -3.85% | 0.00000026 | 0.00000027 | 0.00000024 | 14,185,258.00 |
Feb 25 2024 | 0.00000026 | 0.00 | 0.00% | 0.00000026 | 0.00000027 | 0.00000025 | 17,579,200.00 |
Feb 24 2024 | 0.00000026 | -0.00000002 | -7.14% | 0.00000028 | 0.00000028 | 0.00000026 | 16,778,642.00 |
Feb 23 2024 | 0.00000028 | 0.00000001 | 3.70% | 0.00000027 | 0.00000029 | 0.00000026 | 14,255,204.00 |
Feb 22 2024 | 0.00000027 | 0.00000002 | 8.00% | 0.00000025 | 0.00000028 | 0.00000025 | 15,921,232.00 |