- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Ampleforth (AMPL) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 8/4/20 | 0.917 | 0.954 | 0.805 | 0.805 | 29,284,768.402 | 266,819,065.974 |
| 8/3/20 | 1.069 | 1.111 | 0.905 | 0.917 | 39,093,849.563 | 303,867,479.866 |
| 8/2/20 | 1.352 | 1.365 | 1.063 | 1.069 | 46,606,909.772 | 348,652,907.011 |
| 8/1/20 | 0.959 | 1.372 | 0.94 | 1.352 | 87,652,724.937 | 431,563,271.938 |
| 7/31/20 | 0.669 | 1.043 | 0.637 | 0.959 | 87,838,819.635 | 311,950,857.921 |
| 7/30/20 | 1.178 | 1.231 | 0.632 | 0.67 | 88,091,787.199 | 222,442,184.174 |
| 7/29/20 | 1.674 | 1.803 | 1.076 | 1.185 | 63,200,226.407 | 378,983,044.572 |
| 7/28/20 | 2.256 | 2.27 | 1.516 | 1.671 | 24,464,146.038 | 495,215,470.396 |
| 7/27/20 | 2.858 | 2.933 | 1.872 | 2.273 | 39,045,561.225 | 596,589,323.922 |
| 7/26/20 | 2.659 | 2.924 | 2.322 | 2.858 | 22,099,666.638 | 603,167,882.431 |
| 7/25/20 | 2.282 | 2.729 | 2.126 | 2.656 | 15,671,986.26 | 477,456,626.711 |
| 7/24/20 | 1.976 | 2.408 | 1.785 | 2.276 | 13,244,398.052 | 371,595,800.527 |
| 7/23/20 | 2.105 | 2.105 | 1.628 | 1.976 | 12,910,794.379 | 296,489,628.038 |
| 7/22/20 | 2.905 | 2.936 | 1.957 | 2.105 | 13,106,460.132 | 275,795,767.405 |
| 7/21/20 | 2.995 | 3.056 | 2.254 | 2.905 | 11,437,272.415 | 325,662,920.37 |
| 7/20/20 | 2.947 | 3.007 | 2.615 | 3.004 | 7,566,615.182 | 245,428,418.663 |
| 7/19/20 | 2.509 | 2.969 | 2.221 | 2.946 | 5,717,671.506 | 240,682,685.216 |
| 7/18/20 | 2.877 | 2.908 | 2.148 | 2.524 | 5,393,307.092 | 179,613,223.632 |
| 7/17/20 | 2.23 | 2.877 | 2.171 | 2.877 | 5,526,070.572 | 176,289,280.889 |
| 7/16/20 | 1.701 | 2.408 | 1.659 | 2.204 | 3,171,328.319 | 123,654,306.391 |
| 7/15/20 | 1.607 | 1.808 | 1.433 | 1.701 | 2,233,142.57 | 89,623,644.418 |
| 7/14/20 | 1.932 | 2.212 | 1.328 | 1.607 | 4,015,061.952 | 79,609,128.037 |
| 7/13/20 | 3.233 | 3.446 | 1.926 | 1.932 | 6,143,013.198 | 83,618,244.643 |
| 7/12/20 | 3.826 | 4.037 | 3.094 | 3.233 | 8,225,698.154 | 110,015,645.045 |
| 7/11/20 | 3.379 | 3.854 | 2.679 | 3.84 | 9,379,057.881 | 107,712,155.377 |
| 7/10/20 | 2.822 | 3.399 | 2.733 | 3.379 | 5,791,041.876 | 77,261,999.782 |
| 7/9/20 | 2.423 | 2.825 | 2.214 | 2.823 | 3,227,323.362 | 55,221,540.906 |
| 7/8/20 | 1.918 | 2.55 | 1.899 | 2.423 | 2,738,475.443 | 42,774,669.406 |
| 7/7/20 | 1.96 | 2.056 | 1.861 | 1.918 | 1,344,610.709 | 30,292,991.422 |
| 7/6/20 | 2.067 | 2.088 | 1.842 | 1.961 | 1,630,111.468 | 28,415,023.093 |
| 7/5/20 | 2.356 | 2.388 | 1.89 | 2.067 | 1,913,385.56 | 27,039,497.8 |
| 7/4/20 | 1.952 | 2.385 | 1.887 | 2.357 | 2,311,285.435 | 27,825,469.894 |
| 7/3/20 | 2.242 | 2.283 | 1.718 | 1.954 | 1,589,718.978 | 21,192,346.94 |
| 7/2/20 | 2.949 | 3.061 | 1.754 | 2.243 | 3,978,720.394 | 21,519,249.02 |
| 7/1/20 | 2.299 | 2.959 | 2.252 | 2.941 | 4,679,919.666 | 16,481,648.041 |
| 6/30/20 | 1.772 | 3.575 | 1.769 | 2.295 | 2,215,964.074 | 12,861,192.976 |
| 6/29/20 | 1.457 | 1.95 | 1.454 | 1.773 | 1,590,523.796 | 9,934,645.439 |
| 6/28/20 | 1.242 | 1.571 | 1.152 | 1.457 | 1,194,044.333 | 8,167,038.816 |
| 6/27/20 | 1.217 | 1.377 | 1.18 | 1.242 | 888,792.212 | 6,962,957.585 |
| 6/26/20 | 1.167 | 1.25 | 1.12 | 1.216 | 665,077.101 | 6,815,678.223 |
| 6/25/20 | 1.145 | 1.206 | 1.122 | 1.168 | 852,469.622 | 6,544,387.628 |
| 6/24/20 | 1.012 | 1.154 | 1.009 | 1.143 | 808,562.512 | 6,402,883.312 |
| 6/23/20 | 1.018 | 1.093 | 0.996 | 1.012 | 154,983.408 | 5,671,037.364 |
| 6/22/20 | 1.009 | 1.033 | 0.994 | 1.018 | 45,022.408 | 5,702,668.705 |
| 6/21/20 | 1.004 | 1.02 | 0.998 | 1.008 | 22,064.795 | 5,758,456.834 |
| 6/20/20 | 0.996 | 1.008 | 0.981 | 1.005 | 12,704.802 | 5,742,083.457 |
| 6/19/20 | 1.043 | 1.044 | 0.99 | 0.993 | 11,168.238 | 5,672,930.448 |
| 6/18/20 | 1.006 | 1.075 | 0.999 | 1.044 | 78,316.472 | 5,963,644.372 |
| 6/17/20 | 0.984 | 1.013 | 0.971 | 1.006 | 12,914.439 | 5,746,466.056 |
| 6/16/20 | 0.948 | 0.991 | 0.935 | 0.984 | 11,086.11 | 5,618,280.641 |
| 6/15/20 | 0.966 | 0.969 | 0.905 | 0.947 | 5,338.601 | 5,407,508.775 |
| 6/14/20 | 0.944 | 0.991 | 0.862 | 0.966 | 27,160.99 | 5,520,506.602 |
| 6/13/20 | 0.955 | 0.978 | 0.929 | 0.944 | 4,996.604 | 5,393,307.183 |
| 6/12/20 | 0.924 | 0.969 | 0.92 | 0.957 | 3,607.926 | 5,467,441.144 |
| 6/11/20 | 0.949 | 0.952 | 0.868 | 0.924 | 4,964.019 | 5,277,937.33 |
| 6/10/20 | 0.981 | 1.024 | 0.885 | 0.949 | 9,034.852 | 5,476,526.053 |
| 6/9/20 | 1.061 | 1.085 | 0.974 | 0.977 | 7,679 | 5,687,733.178 |
| 6/8/20 | 1.004 | 1.059 | 0.989 | 1.049 | 3,236.507 | 6,156,656.53 |
| 6/7/20 | 1.024 | 1.058 | 0.986 | 1.004 | 7,848.19 | 5,923,547.039 |
| 6/6/20 | 0.972 | 1.029 | 0.957 | 1.024 | 9,418.1 | 6,039,462.508 |
| 6/5/20 | 0.977 | 0.986 | 0.965 | 0.972 | 10,101.672 | 5,735,696.573 |
| 6/4/20 | 0.999 | 1.006 | 0.959 | 0.977 | 14,120.841 | 5,793,999.818 |
| 6/3/20 | 0.966 | 1 | 0.964 | 1 | 26,266.225 | 5,929,548.986 |
| 6/2/20 | 1.003 | 1.021 | 0.953 | 0.966 | 36,087.684 | 5,729,420.428 |
| 6/1/20 | 0.971 | 1.007 | 0.97 | 1.005 | 9,499.796 | 5,959,211.417 |
| 5/31/20 | 1.077 | 1.081 | 0.967 | 0.971 | 34,102.707 | 5,757,782.902 |
| 5/30/20 | 0.989 | 1.083 | 0.984 | 1.077 | 36,751.986 | 6,391,167.49 |
| 5/29/20 | 1 | 1.021 | 0.986 | 0.989 | 14,741.27 | 5,869,586.158 |
| 5/28/20 | 0.962 | 1 | 0.947 | 1 | 24,288.954 | 5,930,313.669 |
| 5/27/20 | 0.944 | 0.99 | 0.944 | 0.962 | 25,160.376 | 4,905,991.19 |
| 5/26/20 | 0.977 | 0.978 | 0.925 | 0.944 | 43,591.553 | 4,811,764.415 |
| 5/25/20 | 1.013 | 1.014 | 0.964 | 0.977 | 26,768.08 | 4,978,396.49 |
| 5/24/20 | 1.052 | 1.059 | 1.014 | 1.014 | 19,388.605 | 5,168,670.488 |
| 5/23/20 | 1.108 | 1.126 | 1.049 | 1.052 | 36,304.103 | 5,363,662.955 |
| 5/22/20 | 1.111 | 1.2 | 1.101 | 1.108 | 946,571.795 | 5,649,360.367 |
| 5/21/20 | 1.147 | 1.191 | 1.101 | 1.111 | 1,105,799.594 | 5,666,572.216 |
| 5/20/20 | 1.18 | 1.209 | 1.128 | 1.148 | 1,169,743.553 | 5,850,378.575 |
| 5/19/20 | 1.161 | 1.209 | 1.112 | 1.18 | 948,013.667 | 6,017,628.686 |
| 5/18/20 | 1.128 | 1.179 | 1.104 | 1.162 | 969,610.358 | 7,993,678.696 |
| 5/17/20 | 1.013 | 1.146 | 0.97 | 1.128 | 37,485.872 | 7,760,809.958 |
| 5/16/20 | 0.956 | 1.041 | 0.952 | 1.013 | 9,653.774 | 6,967,918.996 |
| 5/15/20 | 0.943 | 0.972 | 0.921 | 0.956 | 24,371.657 | 6,579,996.382 |
| 5/14/20 | 0.948 | 0.952 | 0.896 | 0.943 | 7,904.216 | 6,484,584.874 |
| 5/13/20 | 0.902 | 0.95 | 0.902 | 0.948 | 5,387.898 | 6,519,436.121 |
| 5/12/20 | 0.898 | 0.935 | 0.854 | 0.903 | 2,839.065 | 6,213,257.971 |
| 5/11/20 | 0.898 | 0.928 | 0.848 | 0.898 | 27,179.894 | 6,176,321.198 |
| 5/10/20 | 0.885 | 0.912 | 0.774 | 0.897 | 550,303.728 | 6,171,337.908 |
| 5/9/20 | 1.047 | 1.063 | 0.865 | 0.885 | 583,695.05 | 6,086,516.649 |
| 5/8/20 | 1.106 | 1.13 | 1.033 | 1.047 | 717,428 | 7,202,498.304 |
| 5/7/20 | 1.17 | 1.17 | 1.102 | 1.106 | 565,647.503 | 7,611,515.441 |
