AMPERE Historical USD Price
Daily close · Feb 22, 2024 → Apr 14, 2025Daily price history
Feb 24, 2025 → Apr 14, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-14 | $0.00066947 | $0.0006792 | $0.00066869 | $0.0006697 | $6.54 |
| 2025-04-13 | $0.00068488 | $0.00068531 | $0.0006658 | $0.00066955 | $6.54 |
| 2025-04-12 | $0.00067223 | $0.0006883 | $0.00067 | $0.00068472 | $38.09 |
| 2025-04-11 | $0.00066279 | $0.00067656 | $0.00066058 | $0.00067259 | $37.42 |
| 2025-04-10 | $0.00066798 | $0.00066798 | $0.00065057 | $0.00066255 | $36.86 |
| 2025-04-09 | $0.00063584 | $0.00067212 | $0.00061442 | $0.0006681 | $37.17 |
| 2025-04-08 | $0.00063678 | $0.00064887 | $0.00063002 | $0.00063617 | $30.90 |
| 2025-04-07 | $0.00063815 | $0.00064875 | $0.0006013 | $0.00063708 | $30.95 |
| 2025-04-06 | $0.0006817 | $0.00068196 | $0.00062666 | $0.00063759 | $6.14 |
| 2025-04-05 | $0.0006869 | $0.00068776 | $0.00067858 | $0.00068189 | $6.57 |
| 2025-04-04 | $0.00068109 | $0.00068914 | $0.00067407 | $0.00068703 | $1.98 |
| 2025-04-03 | $0.00067845 | $0.00070014 | $0.00066567 | $0.00068073 | $1.96 |
| 2025-04-02 | $0.00070229 | $0.00070258 | $0.0006728 | $0.00067876 | $1.95 |
| 2025-04-01 | $0.00069968 | $0.00070288 | $0.00069968 | $0.00070257 | $2.02 |
| 2025-03-11 | $0.00061111 | $0.0006491 | $0.00058708 | $0.00063379 | $19.64 |
| 2025-03-10 | $0.00063718 | $0.00065632 | $0.00060355 | $0.00061183 | $18.96 |
| 2025-03-09 | $0.00068199 | $0.00068199 | $0.00063294 | $0.00063756 | $19.76 |
| 2025-03-08 | $0.00068301 | $0.00069159 | $0.00068021 | $0.00068199 | $21.13 |
| 2025-03-07 | $0.00068562 | $0.00070018 | $0.00066546 | $0.00068281 | $21.16 |
| 2025-03-06 | $0.00068748 | $0.00070346 | $0.00067819 | $0.00068588 | $21.25 |
| 2025-03-05 | $0.00067097 | $0.00069487 | $0.00066806 | $0.00068716 | $21.29 |
| 2025-03-04 | $0.00066158 | $0.00067514 | $0.00063401 | $0.00067086 | $20.79 |
| 2025-03-03 | $0.00071699 | $0.00071699 | $0.00065504 | $0.00066139 | $20.50 |
| 2025-03-02 | $0.00069853 | $0.0007279 | $0.0006927 | $0.00071573 | $22.18 |
| 2025-03-01 | $0.00067573 | $0.00069995 | $0.00067438 | $0.00069858 | $21.65 |
| 2025-02-28 | $0.00069583 | $0.00069646 | $0.00064471 | $0.00067542 | $20.93 |
| 2025-02-27 | $0.00070287 | $0.00071168 | $0.00068572 | $0.00069591 | $21.57 |
| 2025-02-26 | $0.00071643 | $0.00072598 | $0.00070134 | $0.00070265 | $21.77 |
| 2025-02-25 | $0.00070813 | $0.00072148 | $0.00067839 | $0.0007164 | $22.20 |
| 2025-02-24 | $0.00075891 | $0.00075998 | $0.00070562 | $0.00070757 | $160.82 |