- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Ambrosus (AMB) historical data and Live price
Ambrosus
AMB$ 0.020073 -4.015 % 
0.00000183 BTC
0.00000183 BTC MARKET CAP
2.446 M
2.446 M
24H VOLUME
273.048 k
273.048 k
CIRC.SUPPLY
121.867 M
121.867 M
MAX SUPPLY
Rank880
1H -0.56 %
24H -4.01 %
7D -12.70 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 9/19/20 | 0.021 | 0.022 | 0.021 | 0.021 | 197,981.236 | 2,553,183.621 |
| 9/18/20 | 0.021 | 0.022 | 0.02 | 0.021 | 308,436.394 | 2,571,354.147 |
| 9/17/20 | 0.022 | 0.023 | 0.021 | 0.021 | 418,595.81 | 2,568,894.635 |
| 9/16/20 | 0.021 | 0.022 | 0.02 | 0.022 | 337,127.49 | 2,613,165.435 |
| 9/15/20 | 0.023 | 0.024 | 0.021 | 0.021 | 435,125.911 | 2,571,212.384 |
| 9/14/20 | 0.023 | 0.024 | 0.022 | 0.023 | 351,435.75 | 2,754,652.162 |
| 9/13/20 | 0.026 | 0.027 | 0.023 | 0.023 | 674,014.816 | 2,837,070.288 |
| 9/12/20 | 0.024 | 0.027 | 0.023 | 0.026 | 886,425.542 | 3,148,889.455 |
| 9/11/20 | 0.025 | 0.026 | 0.023 | 0.024 | 752,874.271 | 2,897,056.169 |
| 9/10/20 | 0.019 | 0.028 | 0.019 | 0.025 | 3,961,150.747 | 2,966,825.273 |
| 9/9/20 | 0.017 | 0.02 | 0.017 | 0.019 | 383,212.063 | 2,321,087.942 |
| 9/8/20 | 0.019 | 0.019 | 0.017 | 0.017 | 362,176.126 | 2,093,282.559 |
| 9/7/20 | 0.019 | 0.021 | 0.017 | 0.019 | 775,487.51 | 2,322,116.478 |
| 9/6/20 | 0.017 | 0.019 | 0.016 | 0.019 | 705,627.008 | 2,315,351.002 |
| 9/5/20 | 0.022 | 0.022 | 0.016 | 0.017 | 684,270.46 | 2,047,614.322 |
| 9/4/20 | 0.02 | 0.022 | 0.019 | 0.022 | 788,019.331 | 2,599,895.165 |
| 9/3/20 | 0.028 | 0.028 | 0.02 | 0.02 | 1,191,666.379 | 2,433,132.923 |
| 9/2/20 | 0.029 | 0.029 | 0.025 | 0.028 | 1,477,830.348 | 3,314,604.092 |
| 9/1/20 | 0.033 | 0.034 | 0.029 | 0.029 | 2,685,023.452 | 3,484,093.751 |
| 8/31/20 | 0.028 | 0.035 | 0.027 | 0.033 | 6,568,723.555 | 3,882,920.941 |
| 8/30/20 | 0.027 | 0.029 | 0.026 | 0.028 | 2,043,387.744 | 3,199,176.224 |
| 8/29/20 | 0.028 | 0.029 | 0.027 | 0.027 | 869,038.828 | 3,134,665.681 |
| 8/28/20 | 0.028 | 0.029 | 0.026 | 0.028 | 1,108,081.481 | 3,216,392.547 |
| 8/27/20 | 0.031 | 0.031 | 0.026 | 0.028 | 2,090,380.457 | 3,199,303.375 |
| 8/26/20 | 0.027 | 0.032 | 0.026 | 0.031 | 3,092,405.61 | 3,601,230.198 |
| 8/25/20 | 0.032 | 0.032 | 0.026 | 0.027 | 1,507,404.981 | 3,162,617.022 |
| 8/24/20 | 0.03 | 0.032 | 0.03 | 0.031 | 1,087,648.137 | 3,493,965.077 |
| 8/23/20 | 0.032 | 0.032 | 0.029 | 0.03 | 1,087,811.12 | 3,375,788 |
| 8/22/20 | 0.031 | 0.033 | 0.028 | 0.032 | 1,410,075.145 | 3,588,561.148 |
| 8/21/20 | 0.037 | 0.037 | 0.03 | 0.031 | 2,231,661.051 | 3,410,529.632 |
| 8/20/20 | 0.036 | 0.04 | 0.036 | 0.037 | 2,892,869.067 | 4,103,544.96 |
| 8/19/20 | 0.034 | 0.037 | 0.033 | 0.036 | 2,616,606.999 | 4,000,900.317 |
| 8/18/20 | 0.034 | 0.037 | 0.033 | 0.034 | 1,767,613.926 | 3,759,865.316 |
| 8/17/20 | 0.035 | 0.037 | 0.032 | 0.033 | 3,221,351.18 | 3,692,048.147 |
| 8/16/20 | 0.035 | 0.037 | 0.034 | 0.035 | 1,951,121.994 | 3,833,335.391 |
| 8/15/20 | 0.039 | 0.04 | 0.035 | 0.036 | 3,137,415.604 | 3,924,150.046 |
| 8/14/20 | 0.032 | 0.044 | 0.031 | 0.039 | 8,470,284.875 | 4,322,284.318 |
| 8/13/20 | 0.035 | 0.036 | 0.031 | 0.032 | 3,905,265.229 | 3,550,291.388 |
| 8/12/20 | 0.029 | 0.036 | 0.027 | 0.035 | 6,326,735.214 | 3,895,458.021 |
| 8/11/20 | 0.033 | 0.033 | 0.027 | 0.029 | 3,448,393.612 | 3,208,236.108 |
| 8/10/20 | 0.034 | 0.036 | 0.032 | 0.033 | 2,897,355.964 | 2,932,225.527 |
| 8/9/20 | 0.034 | 0.036 | 0.033 | 0.034 | 3,009,589.418 | 3,086,955.508 |
| 8/8/20 | 0.033 | 0.037 | 0.031 | 0.034 | 4,946,987.817 | 3,056,030.771 |
| 8/7/20 | 0.034 | 0.039 | 0.031 | 0.032 | 6,819,990.118 | 2,913,064.336 |
| 8/6/20 | 0.027 | 0.035 | 0.026 | 0.034 | 7,339,195.262 | 3,006,316.163 |
| 8/5/20 | 0.026 | 0.03 | 0.025 | 0.027 | 5,283,321.783 | 2,406,943.285 |
| 8/4/20 | 0.022 | 0.027 | 0.022 | 0.026 | 3,493,725.558 | 2,308,810.075 |
| 8/3/20 | 0.023 | 0.025 | 0.021 | 0.022 | 1,989,868.198 | 1,932,528.648 |
| 8/2/20 | 0.022 | 0.025 | 0.02 | 0.023 | 2,154,190.975 | 2,051,239.446 |
| 8/1/20 | 0.023 | 0.024 | 0.021 | 0.022 | 2,166,849.409 | 1,928,072.965 |
| 7/31/20 | 0.026 | 0.028 | 0.023 | 0.023 | 4,128,427.038 | 2,076,973.534 |
| 7/30/20 | 0.027 | 0.033 | 0.023 | 0.025 | 8,756,884.902 | 2,250,738.806 |
| 7/29/20 | 0.019 | 0.029 | 0.018 | 0.028 | 11,304,964.445 | 2,450,368.567 |
| 7/28/20 | 0.017 | 0.022 | 0.016 | 0.019 | 2,202,110.68 | 1,697,947.514 |
| 7/27/20 | 0.02 | 0.02 | 0.016 | 0.017 | 1,764,674.711 | 1,528,241.173 |
| 7/26/20 | 0.021 | 0.022 | 0.019 | 0.02 | 1,702,624.411 | 1,732,258.495 |
| 7/25/20 | 0.022 | 0.025 | 0.02 | 0.021 | 2,326,748.677 | 1,832,549.99 |
| 7/24/20 | 0.023 | 0.026 | 0.021 | 0.022 | 3,574,825.546 | 1,949,514.207 |
| 7/23/20 | 0.023 | 0.032 | 0.022 | 0.023 | 10,243,438.776 | 2,010,621.011 |
| 7/22/20 | 0.019 | 0.029 | 0.017 | 0.023 | 12,128,682.747 | 2,055,427.573 |
| 7/21/20 | 0.016 | 0.019 | 0.016 | 0.018 | 4,828,023.649 | 1,613,481.277 |
| 7/20/20 | 0.012 | 0.016 | 0.012 | 0.016 | 2,753,832.076 | 1,393,963.958 |
| 7/19/20 | 0.013 | 0.013 | 0.012 | 0.012 | 237,523.888 | 1,076,719.755 |
| 7/18/20 | 0.013 | 0.014 | 0.013 | 0.013 | 370,443.96 | 1,161,323.793 |
| 7/17/20 | 0.013 | 0.013 | 0.012 | 0.013 | 271,288.813 | 1,122,636.095 |
| 7/16/20 | 0.013 | 0.013 | 0.012 | 0.013 | 349,634.881 | 1,106,770.019 |
| 7/15/20 | 0.014 | 0.014 | 0.013 | 0.013 | 506,089.02 | 1,149,283.835 |
| 7/14/20 | 0.013 | 0.014 | 0.013 | 0.014 | 632,425.587 | 1,201,396.927 |
| 7/13/20 | 0.013 | 0.014 | 0.013 | 0.013 | 499,908.097 | 1,172,917.216 |
| 7/12/20 | 0.014 | 0.015 | 0.013 | 0.013 | 265,203.043 | 1,179,049.334 |
| 7/11/20 | 0.014 | 0.015 | 0.013 | 0.014 | 492,302.104 | 1,250,213.085 |
| 7/10/20 | 0.014 | 0.014 | 0.013 | 0.014 | 297,350.049 | 1,183,788.564 |
| 7/9/20 | 0.015 | 0.015 | 0.013 | 0.014 | 622,728.645 | 1,194,211.473 |
| 7/8/20 | 0.014 | 0.015 | 0.013 | 0.015 | 1,634,814.979 | 1,287,093.328 |
| 7/7/20 | 0.013 | 0.014 | 0.012 | 0.014 | 738,399.349 | 1,208,317.028 |
| 7/6/20 | 0.012 | 0.013 | 0.012 | 0.013 | 285,986.475 | 4,483,121.985 |
| 7/5/20 | 0.012 | 0.013 | 0.012 | 0.012 | 236,136.302 | 4,294,110.733 |
| 7/4/20 | 0.012 | 0.012 | 0.012 | 0.012 | 318,634.636 | 4,328,386.255 |
| 7/3/20 | 0.012 | 0.012 | 0.012 | 0.012 | 175,467.549 | 4,282,752.966 |
| 7/2/20 | 0.013 | 0.013 | 0.012 | 0.012 | 260,150.077 | 4,370,461.408 |
| 7/1/20 | 0.013 | 0.013 | 0.012 | 0.013 | 341,178.79 | 4,564,270.29 |
| 6/30/20 | 0.013 | 0.014 | 0.013 | 0.013 | 358,470.667 | 4,638,207.181 |
| 6/29/20 | 0.013 | 0.014 | 0.013 | 0.013 | 471,059.347 | 4,787,487.867 |
| 6/28/20 | 0.012 | 0.013 | 0.012 | 0.013 | 282,998.964 | 4,604,469.027 |
| 6/27/20 | 0.014 | 0.014 | 0.012 | 0.012 | 570,989.959 | 4,368,251.066 |
| 6/26/20 | 0.015 | 0.016 | 0.014 | 0.014 | 611,276.758 | 5,120,861.529 |
| 6/25/20 | 0.017 | 0.018 | 0.014 | 0.015 | 2,581,420.158 | 5,559,725.125 |
| 6/24/20 | 0.017 | 0.019 | 0.016 | 0.017 | 1,948,613.968 | 6,120,421.23 |
| 6/23/20 | 0.014 | 0.021 | 0.014 | 0.017 | 1,947,793.796 | 6,167,646.725 |
| 6/22/20 | 0.014 | 0.015 | 0.014 | 0.014 | 188,250.742 | 5,188,184.115 |
