Ambrosus (AMB) historical data and Live price

amber

Ambrosus

AMB
$ 0.020073 -4.015 % 0.00000183 BTC
MARKET CAP
2.446 M
24H VOLUME
273.048 k
CIRC.SUPPLY
121.867 M
MAX SUPPLY
Rank880
1H -0.56 %
24H -4.01 %
7D -12.70 %
EXPLORER 1
CODE
WHITE PAPER

WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/19/200.0210.0220.0210.021197,981.2362,553,183.621
9/18/200.0210.0220.020.021308,436.3942,571,354.147
9/17/200.0220.0230.0210.021418,595.812,568,894.635
9/16/200.0210.0220.020.022337,127.492,613,165.435
9/15/200.0230.0240.0210.021435,125.9112,571,212.384
9/14/200.0230.0240.0220.023351,435.752,754,652.162
9/13/200.0260.0270.0230.023674,014.8162,837,070.288
9/12/200.0240.0270.0230.026886,425.5423,148,889.455
9/11/200.0250.0260.0230.024752,874.2712,897,056.169
9/10/200.0190.0280.0190.0253,961,150.7472,966,825.273
9/9/200.0170.020.0170.019383,212.0632,321,087.942
9/8/200.0190.0190.0170.017362,176.1262,093,282.559
9/7/200.0190.0210.0170.019775,487.512,322,116.478
9/6/200.0170.0190.0160.019705,627.0082,315,351.002
9/5/200.0220.0220.0160.017684,270.462,047,614.322
9/4/200.020.0220.0190.022788,019.3312,599,895.165
9/3/200.0280.0280.020.021,191,666.3792,433,132.923
9/2/200.0290.0290.0250.0281,477,830.3483,314,604.092
9/1/200.0330.0340.0290.0292,685,023.4523,484,093.751
8/31/200.0280.0350.0270.0336,568,723.5553,882,920.941
8/30/200.0270.0290.0260.0282,043,387.7443,199,176.224
8/29/200.0280.0290.0270.027869,038.8283,134,665.681
8/28/200.0280.0290.0260.0281,108,081.4813,216,392.547
8/27/200.0310.0310.0260.0282,090,380.4573,199,303.375
8/26/200.0270.0320.0260.0313,092,405.613,601,230.198
8/25/200.0320.0320.0260.0271,507,404.9813,162,617.022
8/24/200.030.0320.030.0311,087,648.1373,493,965.077
8/23/200.0320.0320.0290.031,087,811.123,375,788
8/22/200.0310.0330.0280.0321,410,075.1453,588,561.148
8/21/200.0370.0370.030.0312,231,661.0513,410,529.632
8/20/200.0360.040.0360.0372,892,869.0674,103,544.96
8/19/200.0340.0370.0330.0362,616,606.9994,000,900.317
8/18/200.0340.0370.0330.0341,767,613.9263,759,865.316
8/17/200.0350.0370.0320.0333,221,351.183,692,048.147
8/16/200.0350.0370.0340.0351,951,121.9943,833,335.391
8/15/200.0390.040.0350.0363,137,415.6043,924,150.046
8/14/200.0320.0440.0310.0398,470,284.8754,322,284.318
8/13/200.0350.0360.0310.0323,905,265.2293,550,291.388
8/12/200.0290.0360.0270.0356,326,735.2143,895,458.021
8/11/200.0330.0330.0270.0293,448,393.6123,208,236.108
8/10/200.0340.0360.0320.0332,897,355.9642,932,225.527
8/9/200.0340.0360.0330.0343,009,589.4183,086,955.508
8/8/200.0330.0370.0310.0344,946,987.8173,056,030.771
8/7/200.0340.0390.0310.0326,819,990.1182,913,064.336
8/6/200.0270.0350.0260.0347,339,195.2623,006,316.163
8/5/200.0260.030.0250.0275,283,321.7832,406,943.285
8/4/200.0220.0270.0220.0263,493,725.5582,308,810.075
8/3/200.0230.0250.0210.0221,989,868.1981,932,528.648
8/2/200.0220.0250.020.0232,154,190.9752,051,239.446
8/1/200.0230.0240.0210.0222,166,849.4091,928,072.965
7/31/200.0260.0280.0230.0234,128,427.0382,076,973.534
7/30/200.0270.0330.0230.0258,756,884.9022,250,738.806
7/29/200.0190.0290.0180.02811,304,964.4452,450,368.567
7/28/200.0170.0220.0160.0192,202,110.681,697,947.514
7/27/200.020.020.0160.0171,764,674.7111,528,241.173
7/26/200.0210.0220.0190.021,702,624.4111,732,258.495
7/25/200.0220.0250.020.0212,326,748.6771,832,549.99
7/24/200.0230.0260.0210.0223,574,825.5461,949,514.207
7/23/200.0230.0320.0220.02310,243,438.7762,010,621.011
7/22/200.0190.0290.0170.02312,128,682.7472,055,427.573
7/21/200.0160.0190.0160.0184,828,023.6491,613,481.277
7/20/200.0120.0160.0120.0162,753,832.0761,393,963.958
7/19/200.0130.0130.0120.012237,523.8881,076,719.755
7/18/200.0130.0140.0130.013370,443.961,161,323.793
7/17/200.0130.0130.0120.013271,288.8131,122,636.095
7/16/200.0130.0130.0120.013349,634.8811,106,770.019
7/15/200.0140.0140.0130.013506,089.021,149,283.835
7/14/200.0130.0140.0130.014632,425.5871,201,396.927
7/13/200.0130.0140.0130.013499,908.0971,172,917.216
7/12/200.0140.0150.0130.013265,203.0431,179,049.334
7/11/200.0140.0150.0130.014492,302.1041,250,213.085
7/10/200.0140.0140.0130.014297,350.0491,183,788.564
7/9/200.0150.0150.0130.014622,728.6451,194,211.473
7/8/200.0140.0150.0130.0151,634,814.9791,287,093.328
7/7/200.0130.0140.0120.014738,399.3491,208,317.028
7/6/200.0120.0130.0120.013285,986.4754,483,121.985
7/5/200.0120.0130.0120.012236,136.3024,294,110.733
7/4/200.0120.0120.0120.012318,634.6364,328,386.255
7/3/200.0120.0120.0120.012175,467.5494,282,752.966
7/2/200.0130.0130.0120.012260,150.0774,370,461.408
7/1/200.0130.0130.0120.013341,178.794,564,270.29
6/30/200.0130.0140.0130.013358,470.6674,638,207.181
6/29/200.0130.0140.0130.013471,059.3474,787,487.867
6/28/200.0120.0130.0120.013282,998.9644,604,469.027
6/27/200.0140.0140.0120.012570,989.9594,368,251.066
6/26/200.0150.0160.0140.014611,276.7585,120,861.529
6/25/200.0170.0180.0140.0152,581,420.1585,559,725.125
6/24/200.0170.0190.0160.0171,948,613.9686,120,421.23
6/23/200.0140.0210.0140.0171,947,793.7966,167,646.725
6/22/200.0140.0150.0140.014188,250.7425,188,184.115