Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
AMPETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.00000238 | 0.00000004 | 1.71% | 0.00000232 | 0.00000243 | 0.00000231 | 1,068,034.00 |
| May 15 2024 | 0.00000234 | -0.00000002 | -0.85% | 0.00000235 | 0.00000241 | 0.00000230 | 1,213,811.00 |
| May 14 2024 | 0.00000236 | -0.00000003 | -1.26% | 0.00000239 | 0.00000247 | 0.00000234 | 1,147,707.00 |
| May 13 2024 | 0.00000239 | -0.00000004 | -1.65% | 0.00000243 | 0.00000247 | 0.00000237 | 1,151,471.00 |
| May 12 2024 | 0.00000243 | -0.00000006 | -2.41% | 0.00000248 | 0.00000249 | 0.00000243 | 885,600.00 |
| May 11 2024 | 0.00000249 | -0.00000001 | -0.40% | 0.00000251 | 0.00000259 | 0.00000246 | 1,105,216.00 |
| May 10 2024 | 0.00000250 | 0.00000004 | 1.63% | 0.00000246 | 0.00000253 | 0.00000245 | 893,669.00 |
| May 09 2024 | 0.00000246 | 0.00000005 | 2.07% | 0.00000241 | 0.00000267 | 0.00000239 | 1,277,029.00 |
| May 08 2024 | 0.00000241 | -0.00000006 | -2.43% | 0.00000247 | 0.00000252 | 0.00000240 | 1,160,084.00 |
| May 07 2024 | 0.00000247 | -0.00000002 | -0.80% | 0.00000249 | 0.00000255 | 0.00000245 | 863,410.00 |
| May 06 2024 | 0.00000249 | 0.00000001 | 0.40% | 0.00000248 | 0.00000255 | 0.00000246 | 1,141,532.00 |
| May 05 2024 | 0.00000248 | -0.00000010 | -3.88% | 0.00000258 | 0.00000262 | 0.00000248 | 940,294.00 |
| May 04 2024 | 0.00000258 | 0.00000007 | 2.79% | 0.00000251 | 0.00000263 | 0.00000249 | 1,020,831.00 |
| May 03 2024 | 0.00000251 | -0.00000010 | -3.83% | 0.00000260 | 0.00000263 | 0.00000249 | 1,117,462.00 |
| May 02 2024 | 0.00000261 | 0.00000002 | 0.77% | 0.00000258 | 0.00000285 | 0.00000255 | 1,068,071.00 |
| May 01 2024 | 0.00000259 | 0.00000012 | 4.86% | 0.00000247 | 0.00000291 | 0.00000240 | 1,565,613.00 |
| Apr 30 2024 | 0.00000247 | -0.00000006 | -2.37% | 0.00000253 | 0.00000287 | 0.00000240 | 942,066.00 |
| Apr 29 2024 | 0.00000253 | 0.00000031 | 13.96% | 0.00000220 | 0.00000285 | 0.00000214 | 1,173,242.00 |
| Apr 28 2024 | 0.00000222 | -0.00000001 | -0.45% | 0.00000222 | 0.00000223 | 0.00000217 | 1,218,167.00 |
| Apr 27 2024 | 0.00000223 | -0.00000011 | -4.70% | 0.00000234 | 0.00000235 | 0.00000221 | 1,035,835.00 |
| Apr 26 2024 | 0.00000234 | -0.00000005 | -2.09% | 0.00000238 | 0.00000241 | 0.00000232 | 1,199,274.00 |
| Apr 25 2024 | 0.00000239 | 0.00000003 | 1.27% | 0.00000237 | 0.00000246 | 0.00000231 | 1,084,372.00 |
| Apr 24 2024 | 0.00000236 | -0.00000008 | -3.28% | 0.00000245 | 0.00000246 | 0.00000233 | 779,976.00 |
| Apr 23 2024 | 0.00000244 | -0.00000009 | -3.56% | 0.00000253 | 0.00000254 | 0.00000244 | 1,065,906.00 |
| Apr 22 2024 | 0.00000253 | 0.00000006 | 2.43% | 0.00000248 | 0.00000262 | 0.00000244 | 971,256.00 |
| Apr 21 2024 | 0.00000247 | 0.00000001 | 0.41% | 0.00000244 | 0.00000260 | 0.00000243 | 1,055,093.00 |
| Apr 20 2024 | 0.00000246 | 0.00000008 | 3.36% | 0.00000239 | 0.00000247 | 0.00000238 | 1,025,523.00 |
| Apr 19 2024 | 0.00000238 | -0.00000003 | -1.24% | 0.00000241 | 0.00000244 | 0.00000233 | 1,092,758.00 |
| Apr 18 2024 | 0.00000241 | -0.00000002 | -0.82% | 0.00000243 | 0.00000250 | 0.00000234 | 1,109,920.00 |
| Apr 17 2024 | 0.00000243 | -0.00000018 | -6.90% | 0.00000258 | 0.00000266 | 0.00000235 | 1,147,231.00 |
| Apr 16 2024 | 0.00000261 | 0.00000044 | 20.28% | 0.00000217 | 0.00000276 | 0.00000216 | 1,983,844.00 |
| Apr 15 2024 | 0.00000217 | -0.00000005 | -2.25% | 0.00000222 | 0.00000241 | 0.00000215 | 1,174,920.00 |
| Apr 14 2024 | 0.00000222 | 0.00000006 | 2.78% | 0.00000215 | 0.00000231 | 0.00000210 | 998,810.00 |
| Apr 13 2024 | 0.00000216 | -0.00000013 | -5.68% | 0.00000228 | 0.00000242 | 0.00000197 | 917,130.00 |
| Apr 12 2024 | 0.00000229 | -0.00000024 | -9.49% | 0.00000255 | 0.00000256 | 0.00000218 | 711,177.00 |
| Apr 11 2024 | 0.00000253 | -0.00000002 | -0.78% | 0.00000256 | 0.00000260 | 0.00000251 | 502,749.00 |
| Apr 10 2024 | 0.00000255 | -0.00000006 | -2.30% | 0.00000259 | 0.00000262 | 0.00000252 | 470,045.00 |
| Apr 09 2024 | 0.00000261 | 0.00000004 | 1.56% | 0.00000257 | 0.00000263 | 0.00000254 | 507,666.00 |
| Apr 08 2024 | 0.00000257 | -0.00000015 | -5.51% | 0.00000272 | 0.00000277 | 0.00000256 | 811,622.00 |
| Apr 07 2024 | 0.00000272 | -0.00000008 | -2.86% | 0.00000280 | 0.00000284 | 0.00000272 | 822,911.00 |
| Apr 06 2024 | 0.00000280 | 0.00000006 | 2.19% | 0.00000275 | 0.00000291 | 0.00000272 | 911,635.00 |
| Apr 05 2024 | 0.00000274 | -0.00000012 | -4.20% | 0.00000286 | 0.00000286 | 0.00000274 | 953,567.00 |
| Apr 04 2024 | 0.00000286 | -0.00000011 | -3.70% | 0.00000297 | 0.00000307 | 0.00000281 | 769,600.00 |
| Apr 03 2024 | 0.00000297 | 0.00000024 | 8.79% | 0.00000274 | 0.00000334 | 0.00000271 | 709,970.00 |
| Apr 02 2024 | 0.00000273 | -0.00000006 | -2.15% | 0.00000278 | 0.00000286 | 0.00000268 | 623,668.00 |
| Apr 01 2024 | 0.00000279 | -0.00000010 | -3.46% | 0.00000289 | 0.00000291 | 0.00000277 | 466,341.00 |
| Mar 31 2024 | 0.00000289 | -0.00000005 | -1.70% | 0.00000297 | 0.00000297 | 0.00000284 | 430,921.00 |
| Mar 30 2024 | 0.00000294 | -0.00000005 | -1.67% | 0.00000298 | 0.00000303 | 0.00000290 | 461,671.00 |
| Mar 29 2024 | 0.00000299 | 0.00000004 | 1.36% | 0.00000296 | 0.00000306 | 0.00000290 | 570,288.00 |
| Mar 28 2024 | 0.00000295 | 0.00000002 | 0.68% | 0.00000294 | 0.00000303 | 0.00000286 | 704,943.00 |
| Mar 27 2024 | 0.00000293 | -0.00000004 | -1.35% | 0.00000298 | 0.00000305 | 0.00000288 | 799,130.00 |
| Mar 26 2024 | 0.00000297 | -0.00000009 | -2.94% | 0.00000305 | 0.00000307 | 0.00000294 | 749,118.00 |
| Mar 25 2024 | 0.00000306 | -0.00000015 | -4.67% | 0.00000316 | 0.00000317 | 0.00000300 | 863,445.00 |
| Mar 24 2024 | 0.00000321 | 0.00000018 | 5.94% | 0.00000308 | 0.00000350 | 0.00000301 | 885,079.00 |
| Mar 23 2024 | 0.00000303 | -0.00000002 | -0.66% | 0.00000304 | 0.00000314 | 0.00000300 | 908,049.00 |
| Mar 22 2024 | 0.00000305 | 0.00000006 | 2.01% | 0.00000300 | 0.00000314 | 0.00000293 | 1,101,771.00 |
| Mar 21 2024 | 0.00000299 | -0.00000013 | -4.17% | 0.00000314 | 0.00000320 | 0.00000297 | 1,113,516.00 |
| Mar 20 2024 | 0.00000312 | -0.00000022 | -6.59% | 0.00000334 | 0.00000352 | 0.00000307 | 1,768,578.00 |
| Mar 19 2024 | 0.00000334 | 0.00000047 | 16.38% | 0.00000287 | 0.00000367 | 0.00000264 | 3,242,766.00 |
| Mar 18 2024 | 0.00000287 | -0.00000037 | -11.42% | 0.00000330 | 0.00000331 | 0.00000287 | 1,219,887.00 |
| Mar 17 2024 | 0.00000324 | -0.00000007 | -2.11% | 0.00000328 | 0.00000361 | 0.00000306 | 2,145,007.00 |
| Mar 16 2024 | 0.00000331 | 0.00000051 | 18.21% | 0.00000279 | 0.00000385 | 0.00000270 | 3,854,691.00 |
| Mar 15 2024 | 0.00000280 | -0.00000026 | -8.50% | 0.00000301 | 0.00000303 | 0.00000255 | 2,530,551.00 |
| Mar 14 2024 | 0.00000306 | -0.00000015 | -4.67% | 0.00000318 | 0.00000318 | 0.00000285 | 3,218,171.00 |
| Mar 13 2024 | 0.00000321 | 0.00000002 | 0.63% | 0.00000315 | 0.00000381 | 0.00000303 | 6,445,445.00 |
| Mar 12 2024 | 0.00000319 | 0.00000200 | 121.21% | 0.00000166 | 0.00000581 | 0.00000166 | 8,141,802.00 |
| Mar 11 2024 | 0.00000165 | 0.00000032 | 24.06% | 0.00000133 | 0.00000181 | 0.00000128 | 1,454,829.00 |
| Mar 10 2024 | 0.00000133 | -0.00000005 | -3.62% | 0.00000138 | 0.00000139 | 0.00000132 | 1,736,576.00 |
| Mar 09 2024 | 0.00000138 | 0.00000007 | 5.34% | 0.00000133 | 0.00000145 | 0.00000130 | 2,492,234.00 |
| Mar 08 2024 | 0.00000131 | -0.00000004 | -2.96% | 0.00000135 | 0.00000135 | 0.00000126 | 769,056.00 |
| Mar 07 2024 | 0.00000135 | -0.00000001 | -0.74% | 0.00000134 | 0.00000137 | 0.00000130 | 1,204,428.00 |
| Mar 06 2024 | 0.00000136 | 0.00000005 | 3.82% | 0.00000131 | 0.00000136 | 0.00000125 | 1,084,405.00 |
| Mar 05 2024 | 0.00000131 | -0.00000008 | -5.76% | 0.00000139 | 0.00000140 | 0.00000129 | 2,043,120.00 |
| Mar 04 2024 | 0.00000139 | -0.00000012 | -7.95% | 0.00000151 | 0.00000152 | 0.00000139 | 2,032,541.00 |
| Mar 03 2024 | 0.00000151 | -0.00000004 | -2.58% | 0.00000155 | 0.00000159 | 0.00000151 | 1,488,017.00 |
| Mar 02 2024 | 0.00000155 | 0.00000008 | 5.44% | 0.00000147 | 0.00000159 | 0.00000144 | 1,504,419.00 |
| Mar 01 2024 | 0.00000147 | 0.00 | 0.00% | 0.00000147 | 0.00000150 | 0.00000143 | 1,290,339.00 |
| Feb 29 2024 | 0.00000147 | 0.00000002 | 1.38% | 0.00000144 | 0.00000149 | 0.00000138 | 1,236,721.00 |
| Feb 28 2024 | 0.00000145 | -0.00000001 | -0.68% | 0.00000146 | 0.00000152 | 0.00000141 | 1,738,250.00 |
| Feb 27 2024 | 0.00000146 | -0.00000006 | -3.95% | 0.00000152 | 0.00000160 | 0.00000143 | 1,843,106.00 |
| Feb 26 2024 | 0.00000152 | -0.00000002 | -1.30% | 0.00000154 | 0.00000156 | 0.00000151 | 1,426,679.00 |
| Feb 25 2024 | 0.00000154 | -0.00000010 | -6.10% | 0.00000165 | 0.00000166 | 0.00000154 | 1,110,329.00 |
| Feb 24 2024 | 0.00000164 | 0.00000001 | 0.61% | 0.00000165 | 0.00000168 | 0.00000156 | 1,118,124.00 |
| Feb 23 2024 | 0.00000163 | -0.00000029 | -15.10% | 0.00000191 | 0.00000197 | 0.00000159 | 1,971,630.00 |
| Feb 22 2024 | 0.00000192 | 0.00000051 | 36.17% | 0.00000142 | 0.00000208 | 0.00000142 | 3,607,694.00 |
| Feb 21 2024 | 0.00000141 | 0.00000009 | 6.82% | 0.00000130 | 0.00000148 | 0.00000130 | 1,294,407.00 |
| Feb 20 2024 | 0.00000132 | -0.00000002 | -1.49% | 0.00000134 | 0.00000147 | 0.00000130 | 1,258,406.00 |
| Feb 19 2024 | 0.00000134 | -0.00000002 | -1.47% | 0.00000135 | 0.00000142 | 0.00000130 | 1,217,872.00 |
| Feb 18 2024 | 0.00000136 | 0.00000001 | 0.74% | 0.00000135 | 0.00000139 | 0.00000132 | 1,998,877.00 |
| Feb 17 2024 | 0.00000135 | 0.00000002 | 1.50% | 0.00000134 | 0.00000136 | 0.00000132 | 1,064,326.00 |
