Ampleforth (AMPL) historical data and Live price

Ampleforth

AMPL

$ 0.833325 -6.92 %

0.00001759 BTC

MARKET CAP
248.968 M

24H VOLUME
6.743 M

CIRC.SUPPLY
298.765 M

MAX SUPPLY
395.345 M

AMPL

USD

Rank127

1H -0.45 %

24H -6.92 %

7D 7.16 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
3/4/21	0.893	0.921	0.849	0.857	6,326,151.27	259,234,419.16
3/3/21	0.837	0.926	0.836	0.893	7,585,463.1	273,713,052.15
3/2/21	0.844	0.889	0.828	0.837	9,489,579.05	260,494,568.69
3/1/21	0.775	0.871	0.772	0.844	11,639,247.16	267,118,496.56
2/28/21	0.8	0.802	0.728	0.775	15,629,658.16	251,818,582.52
2/27/21	0.772	0.828	0.772	0.8	14,678,971.22	265,260,659.31
2/26/21	0.798	0.813	0.752	0.772	15,619,813.14	256,233,283.66
2/25/21	0.894	0.917	0.794	0.798	28,059,469.28	268,067,275.4
2/24/21	0.891	0.943	0.865	0.894	19,293,646.5	304,194,566.13
2/23/21	0.927	0.96	0.836	0.891	39,690,932.76	307,363,355.28
2/22/21	1.06	1.06	0.909	0.926	35,098,923.73	322,059,227.88
2/21/21	1.029	1.093	1.027	1.06	26,327,718.74	361,569,298.03
2/20/21	1.256	1.256	1	1.029	42,761,308.12	348,198,668.47
2/19/21	1.148	1.259	1.135	1.256	39,689,712.91	407,877,735.58
2/18/21	1.146	1.17	1.122	1.148	29,222,648.79	372,637,603.56
2/17/21	1.187	1.189	1.082	1.146	32,546,012.84	372,109,716.06
2/16/21	1.021	1.194	0.999	1.187	33,918,034.73	385,326,910.53
2/15/21	0.992	1.096	0.883	1.021	36,663,316.05	331,521,928.55
2/14/21	1.141	1.185	0.972	0.992	38,370,365.37	322,105,425.57
2/13/21	1.305	1.332	1.139	1.141	33,135,414.29	364,089,625.43
2/12/21	1.388	1.402	1.279	1.305	27,427,468.16	404,932,923.42
2/11/21	1.4	1.415	1.34	1.388	20,437,667.74	416,261,728.81
2/10/21	1.383	1.408	1.337	1.401	26,785,364.99	406,515,756.18
2/9/21	1.44	1.442	1.343	1.383	34,840,830.12	387,824,556.38
2/8/21	1.323	1.493	1.256	1.439	33,775,402.87	390,126,016.72
2/7/21	1.556	1.59	1.228	1.323	39,749,581.13	346,692,264.63
2/6/21	1.658	1.671	1.494	1.557	35,542,054.8	388,416,172.27
2/5/21	1.567	1.664	1.435	1.658	63,914,375.67	393,839,300.05
2/4/21	1.495	1.718	1.397	1.567	80,215,651.35	354,358,873.91
2/3/21	1.354	1.495	1.296	1.495	65,680,878.63	327,004,312.89
2/2/21	1.519	1.589	1.208	1.354	53,245,749.71	286,403,398.65
2/1/21	1.112	1.519	1.096	1.519	59,141,177.23	313,167,120.41
1/31/21	1.003	1.218	0.993	1.111	47,426,778.88	226,943,688.69
1/30/21	0.965	1.029	0.942	1.003	37,369,078.03	204,951,255.06
1/29/21	1.04	1.047	0.957	1.015	34,347,943.45	207,299,196.86
1/28/21	0.998	1.043	0.98	1	36,824,772.505	199,995,023.765
1/27/21	1.072	1.075	0.935	0.998	40,284,597.159	199,458,207.359
1/26/21	1.024	1.085	0.992	1.072	32,274,165.032	213,078,689.921
1/25/21	1.077	1.167	1.007	1.024	33,887,163.501	202,136,923.816
1/24/21	0.941	1.086	0.938	1.078	27,227,739.868	212,726,883.172
1/23/21	0.943	1.026	0.934	0.941	25,357,533.131	185,667,362.548
1/22/21	0.907	0.968	0.852	0.943	20,793,425.096	187,995,153.136
1/21/21	1.024	1.024	0.879	0.907	17,744,630.093	182,296,810.71
1/20/21	1.165	1.165	0.975	1.024	17,922,427.247	205,976,638.752
1/19/21	1.094	1.207	1.094	1.165	22,556,971.254	230,866,923.984
1/18/21	0.954	1.11	0.913	1.093	16,089,282.227	216,724,367.893
1/17/21	0.884	0.955	0.866	0.954	8,624,699.321	191,054,993.07
1/16/21	0.851	0.905	0.851	0.884	7,063,830.284	179,493,376.941
1/15/21	0.905	0.929	0.825	0.851	8,527,236.612	175,103,238.453
1/14/21	0.9	0.956	0.889	0.904	24,912,250.942	187,987,615.733
1/13/21	0.79	0.906	0.763	0.9	10,437,807.517	190,409,617.143
1/12/21	0.839	0.864	0.766	0.79	13,036,104.852	170,529,065.117
1/11/21	0.921	0.921	0.713	0.839	22,394,683.176	185,130,450.208
1/10/21	1.052	1.052	0.903	0.921	19,421,986.403	203,088,238.112
1/9/21	1.12	1.122	0.989	1.051	22,502,338.118	231,919,657.455
1/8/21	1.127	1.149	1.027	1.12	28,147,195.234	245,633,231.068
1/7/21	1.163	1.199	1.064	1.127	33,675,658.693	244,493,515.859
1/6/21	1.058	1.164	0.962	1.163	44,448,880.022	252,270,334.577
1/5/21	1.084	1.169	0.951	1.058	42,245,899.599	229,526,189.606
1/4/21	1.19	1.291	1.029	1.084	31,030,554.648	232,866,911.58
1/3/21	1.017	1.193	0.975	1.19	26,852,928.133	254,235,433.17
1/2/21	0.983	1.087	0.935	1.017	29,196,286.309	217,289,502.136
1/1/21	1.001	1.007	0.936	0.983	21,043,470.845	211,107,308.583
12/31/20	1.041	1.062	0.978	1.001	17,488,071.009	215,122,042.968
12/30/20	0.971	1.128	0.952	1.041	18,920,944.602	223,708,697.366
12/29/20	0.955	0.986	0.926	0.971	8,224,554.067	210,030,862.146
12/28/20	0.939	1.013	0.926	0.954	7,854,430.997	206,299,921.781
12/27/20	0.917	0.987	0.906	0.939	7,864,682.474	204,524,948.633
12/26/20	0.868	0.945	0.866	0.917	5,564,983.024	201,716,466.177
12/25/20	0.82	0.879	0.82	0.868	4,047,271.916	194,031,824.421
12/24/20	0.817	0.823	0.771	0.82	5,003,890.458	187,518,915.336
12/23/20	0.874	0.888	0.795	0.817	7,806,796.739	189,641,036.818
12/22/20	0.82	0.876	0.801	0.874	6,677,547.198	197,327,574.234
12/21/20	0.901	0.902	0.785	0.82	10,464,139.249	188,576,699.681
12/20/20	0.898	0.917	0.869	0.901	9,499,855.241	209,771,128.04
12/19/20	0.972	0.989	0.878	0.898	12,575,164.721	211,147,838.005
12/18/20	0.976	1.018	0.957	0.972	12,801,655.813	228,401,390.468
12/17/20	1.009	1.038	0.971	0.976	14,799,238.265	229,336,233.956
12/16/20	1.002	1.047	0.954	1.009	13,819,633.742	237,215,036.353
12/15/20	1.056	1.092	0.995	1.002	11,777,694.771	235,546,834.334
12/14/20	1.082	1.102	0.995	1.056	12,276,948.533	248,147,843.366
12/13/20	0.937	1.152	0.93	1.082	21,542,162.727	254,236,577.735
12/12/20	0.842	0.94	0.835	0.937	8,864,759.72	222,926,612.271
12/11/20	0.916	0.919	0.842	0.842	15,505,648.352	203,537,447.096
12/10/20	1.052	1.056	0.906	0.916	17,174,245.392	222,641,569.005
12/9/20	1.098	1.102	0.876	1.052	36,988,929.85	257,135,290.693
12/8/20	1.328	1.347	1.089	1.098	19,133,433.05	263,903,020.908
12/7/20	1.293	1.346	1.238	1.328	25,087,873.262	310,849,165.176
12/6/20	1.372	1.411	1.203	1.293	30,418,109.413	294,729,717.945
12/5/20	1.216	1.429	1.188	1.372	24,631,505.693	303,134,499.63

Similar Coins