Ampleforth (AMPL) historical data and Live price

Ampleforth

AMPL

$ 0.822678 -5.397 %

0.00002273 BTC

MARKET CAP
99.731 M

24H VOLUME
4.752 M

CIRC.SUPPLY
121.227 M

MAX SUPPLY
395.345 M

AMPL

USD

Rank354

1H 1.46 %

24H -5.40 %

7D -37.02 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
1/24/22	0.879	0.881	0.805	0.828	4,204,328.91	102,637,356.72
1/23/22	0.854	0.916	0.846	0.879	3,314,198.12	111,091,299.74
1/22/22	0.796	0.868	0.717	0.853	14,828,101.37	110,528,806.29
1/21/22	1.047	1.059	0.752	0.796	8,896,496.16	104,330,576.26
1/20/22	1.044	1.206	1.043	1.048	4,842,549.29	137,401,000.27
1/19/22	1.097	1.134	1.023	1.045	5,929,015.82	136,971,621.4
1/18/22	1.298	1.31	1.096	1.097	18,576,086.92	142,590,830.99
1/17/22	1.037	1.325	1.031	1.298	12,099,734.02	166,976,239.37
1/16/22	0.936	1.06	0.935	1.036	12,230,186.55	134,202,081.8
1/15/22	0.943	0.969	0.937	0.937	2,539,088.28	122,659,425.23
1/14/22	0.938	0.956	0.911	0.943	11,345,718.96	124,027,766.76
1/13/22	0.887	0.955	0.885	0.938	7,882,427.51	124,779,380.41
1/12/22	0.85	0.896	0.842	0.887	3,768,472.99	120,262,696.57
1/11/22	0.71	0.853	0.705	0.85	4,942,327	118,719,671.4
1/10/22	0.729	0.735	0.694	0.71	3,189,042.82	102,653,849.76
1/9/22	0.728	0.747	0.724	0.729	2,565,918.64	108,917,837.95
1/8/22	0.757	0.771	0.722	0.728	2,754,621.95	112,128,379.65
1/7/22	0.778	0.791	0.745	0.757	4,168,059.87	119,995,938.1
1/6/22	0.734	0.792	0.731	0.778	8,442,022.06	127,151,694.97
1/5/22	0.861	0.887	0.722	0.734	10,460,400.53	123,057,605.37
1/4/22	0.836	0.875	0.836	0.861	1,791,201.77	147,235,326.43
1/3/22	0.896	0.899	0.83	0.838	2,441,571.03	146,165,155.42
1/2/22	0.897	0.909	0.892	0.897	1,165,597.78	159,149,011.3
1/1/22	0.902	0.916	0.888	0.897	1,600,090.4	161,804,094.98
12/31/21	0.903	0.926	0.896	0.902	878,783.42	165,268,865.42
12/30/21	0.875	0.909	0.872	0.903	1,278,757.97	168,275,757
12/29/21	0.897	0.918	0.875	0.876	2,254,759.88	165,786,976.8
12/28/21	0.961	0.961	0.88	0.897	2,046,209.12	169,395,909.87
12/27/21	0.943	0.981	0.925	0.961	3,282,392.96	183,565,503.84
12/26/21	0.949	0.97	0.941	0.943	1,407,200.93	182,363,995.75
12/25/21	0.918	1.006	0.916	0.951	3,469,938.37	186,066,348.49
12/24/21	0.968	0.985	0.917	0.917	3,858,730.34	181,440,096.07
11/7/21	1.494	1.761	1.463	1.739	13,289,900.07	409,323,975.31
11/6/21	1.548	1.56	1.443	1.493	9,254,543.44	337,888,931.74
11/5/21	1.519	1.666	1.383	1.549	16,939,027.6	300,280,614.37
11/4/21	1.756	1.756	1.353	1.52	34,297,566.13	294,731,101.65
11/3/21	1.871	1.884	1.673	1.757	13,846,129.41	277,560,027.54
11/2/21	1.879	1.883	1.73	1.87	11,239,970.03	295,416,978.24
11/1/21	1.9	1.916	1.682	1.879	12,211,608.27	296,858,265.17
10/31/21	1.901	2.033	1.65	1.899	15,503,687.1	299,967,735.69
10/30/21	1.556	1.909	1.469	1.896	21,565,336.67	282,004,618.22
10/29/21	1.427	1.57	1.363	1.554	8,038,640.28	222,568,828.47
10/28/21	1.407	1.432	1.263	1.426	10,518,560.93	139,857,137.09
10/27/21	1.631	1.64	1.221	1.409	15,018,853.48	138,260,013.91
10/26/21	2.116	2.116	1.532	1.631	22,026,832.39	160,049,499.26
10/25/21	1.946	2.142	1.675	2.113	21,529,058.14	207,251,944.66
10/24/21	1.71	1.958	1.567	1.95	11,882,109.61	191,273,212.13
10/23/21	1.671	1.897	1.534	1.709	13,195,142.36	167,706,341.24
10/22/21	1.394	1.691	1.394	1.672	14,102,582.24	163,992,567.44
10/21/21	1.446	1.464	1.371	1.396	4,941,580.11	127,811,892.9
10/20/21	1.214	1.448	1.166	1.448	10,474,200.95	132,603,635.13
10/19/21	1.07	1.221	1.068	1.217	6,088,571.54	111,483,435.72
10/18/21	1.09	1.128	1.059	1.07	2,883,639	97,972,749.11
10/17/21	1.114	1.154	1.065	1.089	3,480,972.24	99,267,128.97
10/16/21	1.095	1.146	1.074	1.114	3,803,897.5	100,953,060
10/15/21	1.106	1.151	1.084	1.094	3,111,999.05	99,144,803.62
10/14/21	1.034	1.107	1.033	1.106	2,014,162.27	100,251,338.51
10/13/21	0.97	1.034	0.969	1.033	1,706,458.99	93,614,067.29
10/12/21	0.971	0.989	0.965	0.97	3,262,921.07	88,579,139.72
10/11/21	1.123	1.135	0.951	0.971	7,113,996.47	88,052,604.17
10/10/21	1.098	1.174	1.079	1.123	3,504,632.65	101,888,323.14
10/9/21	1.084	1.106	1.077	1.099	1,803,623.5	99,660,822.14
10/8/21	1.098	1.118	1.083	1.083	1,569,160.33	98,250,112.89
10/7/21	0.976	1.126	0.934	1.099	7,848,425.98	100,223,143.77
10/6/21	1.018	1.062	0.97	0.975	3,615,178.54	88,952,795.42
10/5/21	0.979	1.067	0.973	1.019	4,575,464.57	92,494,055.61
10/4/21	1.198	1.2	0.943	0.978	9,745,304.45	88,801,978.73
10/3/21	1.183	1.21	1.155	1.198	5,407,820.89	108,756,336.51
10/2/21	1.068	1.223	1.052	1.184	5,335,419.64	107,513,899.86
10/1/21	0.945	1.08	0.927	1.068	6,855,599.79	96,990,435.5
9/30/21	0.93	0.971	0.92	0.945	3,086,178.72	85,825,582.95
9/29/21	0.92	0.956	0.918	0.93	1,111,843.88	84,421,434.13
9/28/21	0.94	0.946	0.92	0.92	987,011.79	103,548,761.93
9/27/21	0.934	0.964	0.931	0.94	2,208,965.41	105,790,727.12
9/26/21	0.932	0.945	0.893	0.934	2,246,128.02	105,084,092.52
9/25/21	0.926	0.938	0.918	0.932	1,172,901.52	104,929,596.13
9/24/21	0.952	0.962	0.894	0.925	2,421,160.37	104,132,369.63
9/23/21	0.947	0.963	0.934	0.953	1,753,486.63	107,188,734.67
9/22/21	0.887	0.954	0.885	0.946	3,423,497.09	106,477,657.59
9/21/21	0.896	0.903	0.857	0.883	6,859,755.54	99,345,359.24
9/20/21	0.93	0.937	0.888	0.895	3,405,084.97	100,707,272.97
9/19/21	0.935	0.966	0.925	0.93	2,438,111.3	104,662,515.94
9/18/21	0.883	0.961	0.88	0.935	2,617,316.93	105,256,837.66
9/17/21	0.938	0.938	0.877	0.883	3,288,457.4	99,352,596.43
9/16/21	1.009	1.019	0.936	0.938	4,019,914.74	105,555,561.93
9/15/21	1.001	1.019	0.968	1.009	3,988,191.48	113,545,493.48
9/14/21	0.946	1.004	0.946	1.001	1,615,785.75	112,616,989.96
9/13/21	0.954	0.96	0.933	0.946	1,363,824.27	106,498,453.83
9/12/21	0.916	0.964	0.91	0.954	1,325,873.85	107,396,568.49
9/11/21	0.899	0.929	0.899	0.916	1,030,103.87	103,029,464.87

Similar Coins