Ambrosus (AMB) historical data and Live price

amber

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
Rank829
1H 2.74 %
24H 2.86 %
7D 32.43 %
EXPLORER 1
CODE
WHITE PAPER

WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/17/210.0440.0460.0410.0431,178,961.7117,654,142.75
2/16/210.0470.0520.0420.0442,774,663.118,040,906.27
2/15/210.0420.0480.0390.0472,421,733.0919,016,036.99
2/14/210.0430.0450.040.0431,455,753.5717,418,359.97
2/13/210.0410.0460.0410.0432,551,380.2417,380,181.77
2/12/210.0350.0410.0320.0412,434,165.416,716,156.98
2/11/210.0320.0350.030.0351,518,188.8114,279,034.54
2/10/210.0340.0350.0290.0323,344,976.0812,852,569.64
2/9/210.0270.0340.0270.0341,182,787.5213,745,012.27
2/8/210.0270.030.0260.027883,723.0511,166,843.94
2/7/210.0290.0310.0270.027866,475.3710,995,797.84
2/6/210.0310.0310.0260.0291,440,402.5611,791,722.92
2/5/210.030.0320.0280.0311,107,082.7512,478,080.68
2/4/210.0280.0310.0280.03970,274.3512,149,102.6
2/3/210.0290.0310.0280.0291,501,784.8711,686,404.5
2/2/210.0270.030.0250.0291,309,976.0711,761,309.81
2/1/210.0250.0270.0230.0271,127,682.2410,838,096.1
1/31/210.0250.0290.0220.0252,499,256.1410,377,456.12
1/30/210.020.0250.020.025813,456.6910,069,719.52
1/29/210.0220.0220.020.0211,122,151.98,755,295.38
1/28/210.0220.0250.020.021457,633.898,413,731.19
1/27/210.0230.0240.0210.022359,059.4038,786,715.664
1/26/210.020.0240.020.024497,816.0029,581,361.357
1/25/210.0230.0250.020.02970,185.0828,280,951.782
1/24/210.0210.0240.020.023865,348.6849,371,758.506
1/23/210.0210.0220.020.02437,848.1658,341,772.008
1/22/210.0180.0220.0160.021642,297.9078,497,281.197
1/21/210.0190.0210.0170.018977,726.8937,407,249.202
1/20/210.0190.0210.0170.019481,284.117,902,190.592
1/19/210.0220.0220.0190.019503,566.7577,822,490.97
1/18/210.0190.0220.0190.022503,673.9638,967,584.822
1/17/210.0180.0220.0170.02631,509.7938,042,039.247
1/16/210.0190.0210.0170.018434,158.0737,286,132.28
1/15/210.020.0220.0160.019386,600.0077,880,601.387
1/14/210.0230.0240.0170.02317,467.8028,028,551.971
1/13/210.0150.0230.0150.023237,506.9189,373,804.637
1/12/210.0160.0170.0140.015257,076.16,102,020.219
1/11/210.0170.0170.0130.016396,841.7766,529,108.13
1/10/210.0180.0190.0160.017383,316.5667,012,834.314
1/9/210.0160.0190.0160.018540,867.6337,398,183.141
1/8/210.0170.0170.0150.016340,374.1436,701,541.735
1/7/210.0170.0180.0150.017637,318.9556,776,083.72
1/6/210.0140.0180.0140.017791,021.3386,752,516.311
1/5/210.0140.0150.0140.014243,524.955,906,835.57
1/4/210.0140.0160.0130.014314,308.5895,897,822.348
1/3/210.0150.0150.0140.014418,944.1035,894,176.019
1/2/210.0140.0150.0140.015489,731.6435,925,206.289
1/1/210.0140.0150.0130.014475,728.8315,769,976.329
12/31/200.0130.0140.0120.014159,594.835,508,872.794
12/30/200.0130.0140.0120.013314,853.6125,158,834.822
12/29/200.0140.0140.0130.013272,079.6835,396,754.127
12/28/200.0140.0150.0130.014506,972.0745,754,897.289
12/27/200.0140.0170.0130.0142,208,891.1825,803,129.391
12/26/200.0120.0150.0120.014582,944.2785,672,751.79
12/25/200.0120.0130.0110.012244,063.914,899,117.547
12/24/200.0110.0120.010.012265,346.2694,764,737.772
12/23/200.0140.0140.0110.011463,002.474,542,747.4
12/22/200.0130.0140.0130.014279,757.1665,610,036.928
12/21/200.0140.0160.0130.013447,762.6715,401,027.692
12/20/200.0140.0160.0130.0141,414,552.1315,583,646.977
12/19/200.0130.0140.0130.014374,995.1555,553,342.438
12/18/200.0120.0130.0120.013328,796.9045,362,566.21
12/17/200.0130.0130.0120.012506,293.1574,935,304.419
12/16/200.0140.0150.0130.013524,241.2475,245,443.399
12/15/200.0130.0140.0130.014196,429.845,530,660.639
12/14/200.0130.0140.0130.013195,602.6145,477,777.566
12/13/200.0130.0140.0130.013226,520.0275,413,176.626
12/12/200.0120.0130.0120.013223,176.2145,307,882.387
12/11/200.0120.0120.0120.012196,499.674,840,463.496
12/10/200.0130.0130.0120.012295,747.4774,923,011.013
12/9/200.0130.0130.0120.013279,705.8845,291,610.349
12/8/200.0140.0140.0130.013333,825.2075,250,617.158
12/7/200.0150.0150.0140.014212,182.4775,666,806.707
12/6/200.0150.0150.0140.015128,250.2875,986,388.345
12/5/200.0140.0150.0140.015155,887.8685,920,449.985
12/4/200.0150.0150.0140.014407,810.6965,687,998.615
12/3/200.0140.0150.0140.015448,135.6915,976,839.133
12/2/200.0140.0150.0140.014434,110.1775,730,296.703
12/1/200.0150.0150.0140.014341,928.8865,613,523.853
11/30/200.0150.0160.0140.015295,649.3146,190,715.786
11/29/200.0150.0150.0140.015216,883.6956,051,800.162
11/28/200.0150.0160.0140.015184,610.8236,287,718.802
11/27/200.0150.0150.0130.015371,270.7345,981,393.781
11/26/200.0180.0180.0140.015540,808.8952,601,730.658
11/25/200.0160.0180.0160.0181,137,380.1893,100,424.999
11/24/200.0160.0170.0150.016724,392.9772,787,374.687
11/23/200.0150.0160.0150.016409,690.5662,834,604.58
11/22/200.0160.0170.0140.015318,737.6272,607,210.227
11/21/200.0150.0230.0130.016688,594.1252,719,744.747