Register for real-time alerts, custom portfolio, and market movers
AMPLETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2024 | 0.000328 | -0.000012 | -3.53% | 0.000341 | 0.000358 | 0.000323 | 4,924.00 |
| May 25 2024 | 0.00034 | 0.00000600 | 1.79% | 0.000334 | 0.000343 | 0.000333 | 2,335.00 |
| May 24 2024 | 0.000334 | -0.000016 | -4.56% | 0.000352 | 0.000352 | 0.000333 | 4,416.00 |
| May 23 2024 | 0.000351 | -0.000019 | -5.15% | 0.000371 | 0.000372 | 0.000329 | 26,481.00 |
| May 22 2024 | 0.000369 | -0.000018 | -4.65% | 0.000387 | 0.000389 | 0.000357 | 6,468.00 |
| May 21 2024 | 0.000387 | -0.00000800 | -2.03% | 0.000395 | 0.000401 | 0.000372 | 10,112.00 |
| May 20 2024 | 0.000395 | -0.000013 | -3.19% | 0.00041 | 0.000651 | 0.000391 | 31,801.00 |
| May 19 2024 | 0.000407 | 0.00000900 | 2.26% | 0.000399 | 0.000408 | 0.000385 | 7,612.00 |
| May 18 2024 | 0.000399 | -0.000014 | -3.39% | 0.000413 | 0.000416 | 0.000395 | 1,884.00 |
| May 17 2024 | 0.000413 | -0.00002 | -4.62% | 0.000432 | 0.000609 | 0.000403 | 6,591.00 |
| May 16 2024 | 0.000433 | -0.000019 | -4.21% | 0.000447 | 0.000458 | 0.000425 | 4,660.00 |
| May 15 2024 | 0.000451 | -0.000025 | -5.25% | 0.000476 | 0.000476 | 0.000429 | 8,407.00 |
| May 14 2024 | 0.000476 | -0.00000200 | -0.42% | 0.000478 | 0.000503 | 0.000474 | 7,445.00 |
| May 13 2024 | 0.000478 | 0.00000300 | 0.63% | 0.000483 | 0.000486 | 0.000445 | 21,824.00 |
| May 12 2024 | 0.000475 | 0.000019 | 4.17% | 0.000442 | 0.000488 | 0.000425 | 7,247.00 |
| May 11 2024 | 0.000456 | 0.000024 | 5.55% | 0.000437 | 0.000495 | 0.000425 | 11,784.00 |
| May 10 2024 | 0.000432 | -0.000046 | -9.62% | 0.000478 | 0.000478 | 0.000389 | 44,514.00 |
| May 09 2024 | 0.000478 | 0.000082 | 20.67% | 0.000395 | 0.000497 | 0.000394 | 59,994.00 |
| May 08 2024 | 0.000397 | 0.000045 | 12.78% | 0.000354 | 0.000417 | 0.000347 | 23,839.00 |
| May 07 2024 | 0.000352 | 0.00000800 | 2.32% | 0.000345 | 0.000362 | 0.000343 | 9,510.00 |
| May 06 2024 | 0.000345 | -0.00000600 | -1.71% | 0.00035 | 0.000357 | 0.000331 | 19,763.00 |
| May 05 2024 | 0.000351 | -0.00000100 | -0.28% | 0.000352 | 0.000356 | 0.00034 | 9,376.00 |
| May 04 2024 | 0.000352 | -0.00000200 | -0.57% | 0.000354 | 0.000371 | 0.000337 | 16,771.00 |
| May 03 2024 | 0.000354 | 0.000018 | 5.37% | 0.000335 | 0.000361 | 0.000325 | 29,185.00 |
| May 02 2024 | 0.000335 | 0.00000800 | 2.44% | 0.000326 | 0.000344 | 0.000326 | 25,721.00 |
| May 01 2024 | 0.000328 | -0.00000500 | -1.50% | 0.000333 | 0.000349 | 0.000314 | 32,347.00 |
| Apr 30 2024 | 0.000333 | 0.000016 | 5.05% | 0.000317 | 0.001276 | 0.000306 | 21,675.00 |
| Apr 29 2024 | 0.000317 | -0.00001 | -3.06% | 0.000334 | 0.000334 | 0.000306 | 34,739.00 |
| Apr 28 2024 | 0.000327 | 0.00000080 | 0.25% | 0.000326 | 0.000333 | 0.000323 | 6,965.00 |
| Apr 27 2024 | 0.000326 | -0.000028 | -7.90% | 0.000355 | 0.000355 | 0.000322 | 16,188.00 |
| Apr 26 2024 | 0.000355 | -0.00000050 | -0.14% | 0.000355 | 0.000385 | 0.000345 | 34,596.00 |
| Apr 25 2024 | 0.000355 | 0.000015 | 4.41% | 0.00034 | 0.000362 | 0.000329 | 13,032.00 |
| Apr 24 2024 | 0.00034 | -0.000012 | -3.41% | 0.000352 | 0.000352 | 0.000325 | 13,525.00 |
| Apr 23 2024 | 0.000352 | -0.000016 | -4.35% | 0.000368 | 0.000374 | 0.000352 | 5,046.00 |
| Apr 22 2024 | 0.000368 | 0.00000800 | 2.22% | 0.000361 | 0.000376 | 0.000328 | 21,466.00 |
| Apr 21 2024 | 0.00036 | -0.000014 | -3.75% | 0.000374 | 0.00038 | 0.000333 | 28,875.00 |
| Apr 20 2024 | 0.000374 | 0.000041 | 12.33% | 0.000333 | 0.000382 | 0.000331 | 21,779.00 |
| Apr 19 2024 | 0.000333 | -0.00000100 | -0.30% | 0.000327 | 0.000344 | 0.000304 | 23,592.00 |
| Apr 18 2024 | 0.000334 | 0.000021 | 6.72% | 0.000314 | 0.0004 | 0.000293 | 15,990.00 |
| Apr 17 2024 | 0.000313 | 0.000011 | 3.65% | 0.000311 | 0.000347 | 0.000303 | 21,524.00 |
| Apr 16 2024 | 0.000301 | -0.000012 | -3.83% | 0.000309 | 0.000471 | 0.000301 | 10,585.00 |
| Apr 15 2024 | 0.000313 | 0.00000090 | 0.29% | 0.000312 | 0.000335 | 0.000303 | 73,651.00 |
| Apr 14 2024 | 0.000313 | -0.000024 | -7.13% | 0.00033 | 0.00035 | 0.000302 | 29,208.00 |
| Apr 13 2024 | 0.000337 | 0.00000800 | 2.43% | 0.000328 | 0.000351 | 0.000303 | 41,063.00 |
| Apr 12 2024 | 0.000329 | -0.00002 | -5.72% | 0.000351 | 0.000358 | 0.00032 | 32,985.00 |
| Apr 11 2024 | 0.00035 | 0.00000300 | 0.86% | 0.000347 | 0.000374 | 0.00032 | 25,070.00 |
| Apr 10 2024 | 0.000347 | 0.000017 | 5.15% | 0.000327 | 0.000356 | 0.000317 | 18,859.00 |
| Apr 09 2024 | 0.00033 | -0.000026 | -7.31% | 0.000356 | 0.000356 | 0.000321 | 17,762.00 |
| Apr 08 2024 | 0.000356 | -0.000045 | -11.24% | 0.0004 | 0.000415 | 0.000356 | 53,453.00 |
| Apr 07 2024 | 0.0004 | -0.000052 | -11.48% | 0.000453 | 0.000454 | 0.000391 | 87,253.00 |
| Apr 06 2024 | 0.000453 | 0.000048 | 11.86% | 0.00041 | 0.000477 | 0.0004 | 124,866.00 |
| Apr 05 2024 | 0.000405 | 0.000055 | 15.72% | 0.000349 | 0.000442 | 0.000349 | 36,863.00 |
| Apr 04 2024 | 0.00035 | 0.000057 | 19.48% | 0.000293 | 0.000359 | 0.000289 | 51,366.00 |
| Apr 03 2024 | 0.000293 | -0.000011 | -3.63% | 0.000303 | 0.000327 | 0.000282 | 27,139.00 |
| Apr 02 2024 | 0.000303 | -0.000011 | -3.50% | 0.000314 | 0.000356 | 0.00029 | 48,821.00 |
| Apr 01 2024 | 0.000314 | 0.000019 | 6.44% | 0.000299 | 0.000351 | 0.000298 | 89,025.00 |
| Mar 31 2024 | 0.000295 | -0.000018 | -5.74% | 0.000314 | 0.000337 | 0.000287 | 10,279.00 |
| Mar 30 2024 | 0.000314 | -0.000032 | -9.26% | 0.000345 | 0.000542 | 0.000306 | 28,488.00 |
| Mar 29 2024 | 0.000345 | 0.00003 | 9.52% | 0.000315 | 0.000586 | 0.000314 | 37,443.00 |
| Mar 28 2024 | 0.000315 | -0.000048 | -13.23% | 0.000363 | 0.000436 | 0.000182 | 48,242.00 |
| Mar 27 2024 | 0.000363 | -0.000012 | -3.20% | 0.000376 | 0.000387 | 0.000322 | 69,703.00 |
| Mar 26 2024 | 0.000375 | -0.000038 | -9.21% | 0.000413 | 0.000418 | 0.000342 | 42,967.00 |
| Mar 25 2024 | 0.000413 | -0.000052 | -11.20% | 0.00047 | 0.000476 | 0.000367 | 92,489.00 |
| Mar 24 2024 | 0.000464 | -0.0001 | -17.73% | 0.000564 | 0.000584 | 0.000459 | 42,526.00 |
| Mar 23 2024 | 0.000564 | -0.000047 | -7.69% | 0.000611 | 0.000707 | 0.00054 | 32,078.00 |
| Mar 22 2024 | 0.000611 | 0.00003 | 5.16% | 0.000581 | 0.000615 | 0.000495 | 32,297.00 |
| Mar 21 2024 | 0.000581 | 0.000023 | 4.12% | 0.000561 | 0.000611 | 0.000513 | 51,241.00 |
| Mar 20 2024 | 0.000559 | -0.000012 | -2.10% | 0.000571 | 0.001844 | 0.000526 | 47,826.00 |
| Mar 19 2024 | 0.000571 | -0.000066 | -10.36% | 0.000646 | 0.000654 | 0.000513 | 90,787.00 |
| Mar 18 2024 | 0.000637 | 0.000053 | 9.07% | 0.000586 | 0.000711 | 0.000531 | 65,147.00 |
| Mar 17 2024 | 0.000584 | 0.000098 | 20.16% | 0.000486 | 0.000668 | 0.000459 | 31,039.00 |
| Mar 16 2024 | 0.000486 | 0.000067 | 15.98% | 0.000423 | 0.000781 | 0.000421 | 15,805.00 |
| Mar 15 2024 | 0.000419 | -0.000015 | -3.45% | 0.000428 | 0.000467 | 0.000406 | 34,996.00 |
| Mar 14 2024 | 0.000435 | -0.00000800 | -1.81% | 0.00044 | 0.000457 | 0.000411 | 5,852.00 |
| Mar 13 2024 | 0.000443 | 0.000029 | 7.00% | 0.000414 | 0.000489 | 0.000404 | 7,945.00 |
| Mar 12 2024 | 0.000414 | -0.00000600 | -1.43% | 0.000425 | 0.000443 | 0.00039 | 7,392.00 |
| Mar 11 2024 | 0.000421 | 0.00005 | 13.51% | 0.000369 | 0.000552 | 0.000361 | 60,196.00 |
| Mar 10 2024 | 0.00037 | -0.00004 | -9.75% | 0.00041 | 0.000422 | 0.00037 | 31,621.00 |
| Mar 09 2024 | 0.00041 | -0.000047 | -10.27% | 0.000458 | 0.000462 | 0.000386 | 4,251.00 |
| Mar 08 2024 | 0.000458 | -0.000048 | -9.50% | 0.0005 | 0.0005 | 0.000382 | 44,465.00 |
| Mar 07 2024 | 0.000506 | 0.000102 | 25.37% | 0.000407 | 0.000556 | 0.000407 | 23,621.00 |
| Mar 06 2024 | 0.000403 | 0.000017 | 4.40% | 0.000395 | 0.000422 | 0.000351 | 34,688.00 |
| Mar 05 2024 | 0.000386 | 0.00004 | 11.55% | 0.000346 | 0.000413 | 0.000337 | 22,066.00 |
| Mar 04 2024 | 0.000346 | -0.000031 | -8.21% | 0.000377 | 0.000385 | 0.000343 | 16,733.00 |
| Mar 03 2024 | 0.000378 | 0.00000300 | 0.80% | 0.000374 | 0.000389 | 0.000367 | 6,038.00 |
| Mar 02 2024 | 0.000374 | -0.000029 | -7.20% | 0.000403 | 0.000416 | 0.000372 | 19,721.00 |
| Mar 01 2024 | 0.000403 | -0.00002 | -4.73% | 0.000423 | 0.000436 | 0.000377 | 27,589.00 |
| Feb 29 2024 | 0.000423 | 0.00000100 | 0.24% | 0.00042 | 0.000437 | 0.000388 | 23,190.00 |
| Feb 28 2024 | 0.000422 | -0.000032 | -7.06% | 0.000453 | 0.000479 | 0.0004 | 26,152.00 |
| Feb 27 2024 | 0.000453 | 0.000032 | 7.59% | 0.000421 | 0.000468 | 0.00041 | 13,210.00 |
