Ambrosus (AMB) historical data and Live price

Ambrosus

AMB

$ 0.11952 + 2.857 %

0.000002 BTC

MARKET CAP
20.671 M

24H VOLUME
4.224 M

CIRC.SUPPLY
172.948 M

MAX SUPPLY

AMB

USD

Rank829

1H 2.74 %

24H 2.86 %

7D 32.43 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
2/17/21	0.044	0.046	0.041	0.043	1,178,961.71	17,654,142.75
2/16/21	0.047	0.052	0.042	0.044	2,774,663.1	18,040,906.27
2/15/21	0.042	0.048	0.039	0.047	2,421,733.09	19,016,036.99
2/14/21	0.043	0.045	0.04	0.043	1,455,753.57	17,418,359.97
2/13/21	0.041	0.046	0.041	0.043	2,551,380.24	17,380,181.77
2/12/21	0.035	0.041	0.032	0.041	2,434,165.4	16,716,156.98
2/11/21	0.032	0.035	0.03	0.035	1,518,188.81	14,279,034.54
2/10/21	0.034	0.035	0.029	0.032	3,344,976.08	12,852,569.64
2/9/21	0.027	0.034	0.027	0.034	1,182,787.52	13,745,012.27
2/8/21	0.027	0.03	0.026	0.027	883,723.05	11,166,843.94
2/7/21	0.029	0.031	0.027	0.027	866,475.37	10,995,797.84
2/6/21	0.031	0.031	0.026	0.029	1,440,402.56	11,791,722.92
2/5/21	0.03	0.032	0.028	0.031	1,107,082.75	12,478,080.68
2/4/21	0.028	0.031	0.028	0.03	970,274.35	12,149,102.6
2/3/21	0.029	0.031	0.028	0.029	1,501,784.87	11,686,404.5
2/2/21	0.027	0.03	0.025	0.029	1,309,976.07	11,761,309.81
2/1/21	0.025	0.027	0.023	0.027	1,127,682.24	10,838,096.1
1/31/21	0.025	0.029	0.022	0.025	2,499,256.14	10,377,456.12
1/30/21	0.02	0.025	0.02	0.025	813,456.69	10,069,719.52
1/29/21	0.022	0.022	0.02	0.021	1,122,151.9	8,755,295.38
1/28/21	0.022	0.025	0.02	0.021	457,633.89	8,413,731.19
1/27/21	0.023	0.024	0.021	0.022	359,059.403	8,786,715.664
1/26/21	0.02	0.024	0.02	0.024	497,816.002	9,581,361.357
1/25/21	0.023	0.025	0.02	0.02	970,185.082	8,280,951.782
1/24/21	0.021	0.024	0.02	0.023	865,348.684	9,371,758.506
1/23/21	0.021	0.022	0.02	0.02	437,848.165	8,341,772.008
1/22/21	0.018	0.022	0.016	0.021	642,297.907	8,497,281.197
1/21/21	0.019	0.021	0.017	0.018	977,726.893	7,407,249.202
1/20/21	0.019	0.021	0.017	0.019	481,284.11	7,902,190.592
1/19/21	0.022	0.022	0.019	0.019	503,566.757	7,822,490.97
1/18/21	0.019	0.022	0.019	0.022	503,673.963	8,967,584.822
1/17/21	0.018	0.022	0.017	0.02	631,509.793	8,042,039.247
1/16/21	0.019	0.021	0.017	0.018	434,158.073	7,286,132.28
1/15/21	0.02	0.022	0.016	0.019	386,600.007	7,880,601.387
1/14/21	0.023	0.024	0.017	0.02	317,467.802	8,028,551.971
1/13/21	0.015	0.023	0.015	0.023	237,506.918	9,373,804.637
1/12/21	0.016	0.017	0.014	0.015	257,076.1	6,102,020.219
1/11/21	0.017	0.017	0.013	0.016	396,841.776	6,529,108.13
1/10/21	0.018	0.019	0.016	0.017	383,316.566	7,012,834.314
1/9/21	0.016	0.019	0.016	0.018	540,867.633	7,398,183.141
1/8/21	0.017	0.017	0.015	0.016	340,374.143	6,701,541.735
1/7/21	0.017	0.018	0.015	0.017	637,318.955	6,776,083.72
1/6/21	0.014	0.018	0.014	0.017	791,021.338	6,752,516.311
1/5/21	0.014	0.015	0.014	0.014	243,524.95	5,906,835.57
1/4/21	0.014	0.016	0.013	0.014	314,308.589	5,897,822.348
1/3/21	0.015	0.015	0.014	0.014	418,944.103	5,894,176.019
1/2/21	0.014	0.015	0.014	0.015	489,731.643	5,925,206.289
1/1/21	0.014	0.015	0.013	0.014	475,728.831	5,769,976.329
12/31/20	0.013	0.014	0.012	0.014	159,594.83	5,508,872.794
12/30/20	0.013	0.014	0.012	0.013	314,853.612	5,158,834.822
12/29/20	0.014	0.014	0.013	0.013	272,079.683	5,396,754.127
12/28/20	0.014	0.015	0.013	0.014	506,972.074	5,754,897.289
12/27/20	0.014	0.017	0.013	0.014	2,208,891.182	5,803,129.391
12/26/20	0.012	0.015	0.012	0.014	582,944.278	5,672,751.79
12/25/20	0.012	0.013	0.011	0.012	244,063.91	4,899,117.547
12/24/20	0.011	0.012	0.01	0.012	265,346.269	4,764,737.772
12/23/20	0.014	0.014	0.011	0.011	463,002.47	4,542,747.4
12/22/20	0.013	0.014	0.013	0.014	279,757.166	5,610,036.928
12/21/20	0.014	0.016	0.013	0.013	447,762.671	5,401,027.692
12/20/20	0.014	0.016	0.013	0.014	1,414,552.131	5,583,646.977
12/19/20	0.013	0.014	0.013	0.014	374,995.155	5,553,342.438
12/18/20	0.012	0.013	0.012	0.013	328,796.904	5,362,566.21
12/17/20	0.013	0.013	0.012	0.012	506,293.157	4,935,304.419
12/16/20	0.014	0.015	0.013	0.013	524,241.247	5,245,443.399
12/15/20	0.013	0.014	0.013	0.014	196,429.84	5,530,660.639
12/14/20	0.013	0.014	0.013	0.013	195,602.614	5,477,777.566
12/13/20	0.013	0.014	0.013	0.013	226,520.027	5,413,176.626
12/12/20	0.012	0.013	0.012	0.013	223,176.214	5,307,882.387
12/11/20	0.012	0.012	0.012	0.012	196,499.67	4,840,463.496
12/10/20	0.013	0.013	0.012	0.012	295,747.477	4,923,011.013
12/9/20	0.013	0.013	0.012	0.013	279,705.884	5,291,610.349
12/8/20	0.014	0.014	0.013	0.013	333,825.207	5,250,617.158
12/7/20	0.015	0.015	0.014	0.014	212,182.477	5,666,806.707
12/6/20	0.015	0.015	0.014	0.015	128,250.287	5,986,388.345
12/5/20	0.014	0.015	0.014	0.015	155,887.868	5,920,449.985
12/4/20	0.015	0.015	0.014	0.014	407,810.696	5,687,998.615
12/3/20	0.014	0.015	0.014	0.015	448,135.691	5,976,839.133
12/2/20	0.014	0.015	0.014	0.014	434,110.177	5,730,296.703
12/1/20	0.015	0.015	0.014	0.014	341,928.886	5,613,523.853
11/30/20	0.015	0.016	0.014	0.015	295,649.314	6,190,715.786
11/29/20	0.015	0.015	0.014	0.015	216,883.695	6,051,800.162
11/28/20	0.015	0.016	0.014	0.015	184,610.823	6,287,718.802
11/27/20	0.015	0.015	0.013	0.015	371,270.734	5,981,393.781
11/26/20	0.018	0.018	0.014	0.015	540,808.895	2,601,730.658
11/25/20	0.016	0.018	0.016	0.018	1,137,380.189	3,100,424.999
11/24/20	0.016	0.017	0.015	0.016	724,392.977	2,787,374.687
11/23/20	0.015	0.016	0.015	0.016	409,690.566	2,834,604.58
11/22/20	0.016	0.017	0.014	0.015	318,737.627	2,607,210.227
11/21/20	0.015	0.023	0.013	0.016	688,594.125	2,719,744.747

Similar Coins