Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AMEETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00000036 | -0.00000001 | -2.70% | 0.00000037 | 0.00000037 | 0.00000035 | 4,585,566.00 |
| Jul 17 2024 | 0.00000037 | 0.00000004 | 12.12% | 0.00000033 | 0.00000037 | 0.00000033 | 3,887,357.00 |
| Jul 16 2024 | 0.00000033 | 0.00000002 | 6.45% | 0.00000031 | 0.00000035 | 0.00000031 | 5,940,898.00 |
| Jul 15 2024 | 0.00000031 | -0.00000001 | -3.13% | 0.00000032 | 0.00000032 | 0.00000031 | 7,921,712.00 |
| Jul 14 2024 | 0.00000032 | -0.00000001 | -3.03% | 0.00000033 | 0.00000034 | 0.00000031 | 8,960,322.00 |
| Jul 13 2024 | 0.00000033 | 0.00 | 0.00% | 0.00000034 | 0.00000035 | 0.00000033 | 5,334,703.00 |
| Jul 12 2024 | 0.00000033 | 0.00 | 0.00% | 0.00000033 | 0.00000034 | 0.00000032 | 4,165,058.00 |
| Jul 11 2024 | 0.00000033 | 0.00000002 | 6.45% | 0.00000031 | 0.00000034 | 0.00000031 | 7,448,187.00 |
| Jul 10 2024 | 0.00000031 | 0.00 | 0.00% | 0.00000031 | 0.00000037 | 0.00000030 | 9,796,711.00 |
| Jul 09 2024 | 0.00000031 | -0.00000002 | -6.06% | 0.00000033 | 0.00000033 | 0.00000031 | 10,289,129.00 |
| Jul 08 2024 | 0.00000033 | -0.00000004 | -10.81% | 0.00000037 | 0.00000037 | 0.00000032 | 6,020,220.00 |
| Jul 07 2024 | 0.00000037 | 0.00000003 | 8.82% | 0.00000034 | 0.00000039 | 0.00000034 | 5,968,911.00 |
| Jul 06 2024 | 0.00000034 | 0.00000003 | 9.68% | 0.00000031 | 0.00000039 | 0.00000031 | 6,356,229.00 |
| Jul 05 2024 | 0.00000031 | -0.00000003 | -8.82% | 0.00000034 | 0.00000035 | 0.00000031 | 6,511,300.00 |
| Jul 04 2024 | 0.00000034 | 0.00 | 0.00% | 0.00000034 | 0.00000040 | 0.00000031 | 5,726,336.00 |
| Jul 03 2024 | 0.00000034 | 0.00000003 | 9.68% | 0.00000031 | 0.00000035 | 0.00000031 | 7,787,901.00 |
| Jul 02 2024 | 0.00000031 | -0.00000001 | -3.13% | 0.00000033 | 0.00000034 | 0.00000030 | 3,095,514.00 |
| Jul 01 2024 | 0.00000032 | 0.00000001 | 3.23% | 0.00000031 | 0.00000034 | 0.00000030 | 2,169,970.00 |
| Jun 30 2024 | 0.00000031 | -0.00000005 | -13.89% | 0.00000036 | 0.00000036 | 0.00000030 | 6,841,377.00 |
| Jun 29 2024 | 0.00000036 | 0.00000002 | 5.88% | 0.00000034 | 0.00000039 | 0.00000033 | 3,989,529.00 |
| Jun 28 2024 | 0.00000034 | 0.00 | 0.00% | 0.00000034 | 0.00000038 | 0.00000034 | 5,059,903.00 |
| Jun 27 2024 | 0.00000034 | -0.00000001 | -2.86% | 0.00000035 | 0.00000037 | 0.00000034 | 5,142,791.00 |
| Jun 26 2024 | 0.00000035 | 0.00000003 | 9.38% | 0.00000032 | 0.00000036 | 0.00000032 | 5,604,607.00 |
| Jun 25 2024 | 0.00000032 | -0.00000002 | -5.88% | 0.00000033 | 0.00000034 | 0.00000031 | 7,483,541.00 |
| Jun 24 2024 | 0.00000034 | 0.00000003 | 9.68% | 0.00000031 | 0.00000035 | 0.00000031 | 8,255,869.00 |
| Jun 23 2024 | 0.00000031 | 0.00 | 0.00% | 0.00000032 | 0.00000033 | 0.00000028 | 8,316,920.00 |
| Jun 22 2024 | 0.00000031 | -0.00000001 | -3.13% | 0.00000032 | 0.00000034 | 0.00000030 | 2,598,651.00 |
| Jun 21 2024 | 0.00000032 | -0.00000001 | -3.03% | 0.00000033 | 0.00000033 | 0.00000030 | 7,703,049.00 |
| Jun 20 2024 | 0.00000033 | -0.00000001 | -2.94% | 0.00000033 | 0.00000036 | 0.00000030 | 6,977,328.00 |
| Jun 19 2024 | 0.00000034 | 0.00000001 | 3.03% | 0.00000033 | 0.00000036 | 0.00000032 | 6,548,301.00 |
| Jun 18 2024 | 0.00000033 | 0.00 | 0.00% | 0.00000034 | 0.00000035 | 0.00000029 | 5,757,702.00 |
| Jun 17 2024 | 0.00000033 | 0.00000001 | 3.13% | 0.00000032 | 0.00000036 | 0.00000032 | 6,704,798.00 |
| Jun 16 2024 | 0.00000032 | -0.00000004 | -11.11% | 0.00000036 | 0.00000036 | 0.00000030 | 5,254,204.00 |
| Jun 15 2024 | 0.00000036 | 0.00000001 | 2.86% | 0.00000036 | 0.00000036 | 0.00000035 | 7,044,414.00 |
| Jun 14 2024 | 0.00000035 | -0.00000004 | -10.26% | 0.00000039 | 0.00000039 | 0.00000035 | 4,406,414.00 |
| Jun 13 2024 | 0.00000039 | 0.00 | 0.00% | 0.00000039 | 0.00000041 | 0.00000038 | 4,310,144.00 |
| Jun 12 2024 | 0.00000039 | -0.00000001 | -2.50% | 0.00000040 | 0.00000042 | 0.00000037 | 6,078,657.00 |
| Jun 11 2024 | 0.00000040 | 0.00000002 | 5.26% | 0.00000038 | 0.00000040 | 0.00000037 | 6,187,471.00 |
| Jun 10 2024 | 0.00000038 | -0.00000006 | -13.64% | 0.00000044 | 0.00000045 | 0.00000038 | 3,463,852.00 |
| Jun 09 2024 | 0.00000044 | -0.00000003 | -6.38% | 0.00000047 | 0.00000047 | 0.00000044 | 5,435,697.00 |
| Jun 08 2024 | 0.00000047 | -0.00000001 | -2.08% | 0.00000048 | 0.00000048 | 0.00000046 | 5,333,299.00 |
| Jun 07 2024 | 0.00000048 | 0.00 | 0.00% | 0.00000048 | 0.00000049 | 0.00000047 | 3,928,360.00 |
| Jun 06 2024 | 0.00000048 | 0.00 | 0.00% | 0.00000048 | 0.00000048 | 0.00000046 | 5,095,736.00 |
| Jun 05 2024 | 0.00000048 | -0.00000002 | -4.00% | 0.00000050 | 0.00000050 | 0.00000045 | 3,242,149.00 |
| Jun 04 2024 | 0.00000050 | -0.00000002 | -3.85% | 0.00000052 | 0.00000054 | 0.00000049 | 1,376,465.00 |
| Jun 03 2024 | 0.00000052 | 0.00000002 | 4.00% | 0.00000050 | 0.00000054 | 0.00000048 | 2,199,616.00 |
| Jun 02 2024 | 0.00000050 | -0.00000001 | -1.96% | 0.00000051 | 0.00000051 | 0.00000050 | 5,216,258.00 |
| Jun 01 2024 | 0.00000051 | -0.00000005 | -8.93% | 0.00000055 | 0.00000056 | 0.00000050 | 3,457,575.00 |
| May 31 2024 | 0.00000056 | 0.00000003 | 5.66% | 0.00000054 | 0.00000056 | 0.00000048 | 3,374,464.00 |
| May 30 2024 | 0.00000053 | -0.00000001 | -1.85% | 0.00000055 | 0.00000070 | 0.00000050 | 3,074,129.00 |
| May 29 2024 | 0.00000054 | 0.00000003 | 5.88% | 0.00000051 | 0.00000054 | 0.00000047 | 4,125,226.00 |
| May 28 2024 | 0.00000051 | -0.00000003 | -5.56% | 0.00000054 | 0.00000060 | 0.00000049 | 3,808,885.00 |
| May 27 2024 | 0.00000054 | 0.00000001 | 1.89% | 0.00000053 | 0.00000055 | 0.00000048 | 3,337,103.00 |
| May 26 2024 | 0.00000053 | -0.00000003 | -5.36% | 0.00000057 | 0.00000057 | 0.00000051 | 2,875,463.00 |
| May 25 2024 | 0.00000056 | -0.00000003 | -5.08% | 0.00000059 | 0.00000059 | 0.00000052 | 2,747,126.00 |
| May 24 2024 | 0.00000059 | 0.00000005 | 9.26% | 0.00000054 | 0.00000075 | 0.00000051 | 3,863,240.00 |
| May 23 2024 | 0.00000054 | -0.00000001 | -1.82% | 0.00000055 | 0.00000055 | 0.00000051 | 3,524,559.00 |
| May 22 2024 | 0.00000055 | 0.00000001 | 1.85% | 0.00000054 | 0.00000059 | 0.00000051 | 2,156,709.00 |
| May 21 2024 | 0.00000054 | -0.00000003 | -5.26% | 0.00000058 | 0.00000059 | 0.00000053 | 2,453,727.00 |
| May 20 2024 | 0.00000057 | -0.00000008 | -12.31% | 0.00000063 | 0.00000065 | 0.00000056 | 3,943,898.00 |
| 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% | 0.00000075 | 0.00000075 | 0.00000064 | 3,054,430.00 |
| May 17 2024 | 0.00000074 | 0.00000007 | 10.45% | 0.00000066 | 0.00000075 | 0.00000061 | 3,123,899.00 |
| May 16 2024 | 0.00000067 | -0.00000003 | -4.29% | 0.00000069 | 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% | 0.00000061 | 0.00000066 | 0.00000059 | 4,662,111.00 |
| May 12 2024 | 0.00000061 | 0.00000001 | 1.67% | 0.00000060 | 0.00000074 | 0.00000059 | 3,553,936.00 |
| 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 | 4,509,905.00 |
| 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% | 0.00000062 | 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 | -0.00000005 | -7.14% | 0.00000071 | 0.00000071 | 0.00000065 | 2,229,258.00 |
| May 05 2024 | 0.00000070 | 0.00000006 | 9.38% | 0.00000064 | 0.00000071 | 0.00000063 | 2,975,814.00 |
| May 04 2024 | 0.00000064 | 0.00000005 | 8.47% | 0.00000059 | 0.00000071 | 0.00000058 | 3,952,228.00 |
| May 03 2024 | 0.00000059 | 0.00000001 | 1.72% | 0.00000058 | 0.00000060 | 0.00000056 | 5,356,329.00 |
| May 02 2024 | 0.00000058 | 0.00000001 | 1.75% | 0.00000057 | 0.00000059 | 0.00000055 | 4,927,501.00 |
| May 01 2024 | 0.00000057 | -0.00000007 | -10.94% | 0.00000063 | 0.00000067 | 0.00000057 | 3,290,810.00 |
| Apr 30 2024 | 0.00000064 | 0.00000003 | 4.92% | 0.00000061 | 0.00000068 | 0.00000059 | 3,142,072.00 |
| Apr 29 2024 | 0.00000061 | 0.00 | 0.00% | 0.00000061 | 0.00000066 | 0.00000059 | 3,813,214.00 |
| Apr 28 2024 | 0.00000061 | -0.00000002 | -3.17% | 0.00000063 | 0.00000065 | 0.00000059 | 3,532,751.00 |
| 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% | 0.00000067 | 0.00000070 | 0.00000062 | 3,295,165.00 |
| Apr 21 2024 | 0.00000068 | 0.00000003 | 4.62% | 0.00000066 | 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 |
