Ampleforth (AMPL) historical data and Live price

Ampleforth

AMPL

$ 1.47 + 4.618 %

0.00003325 BTC

MARKET CAP
41.423 M

24H VOLUME
1.076 M

CIRC.SUPPLY
28.274 M

MAX SUPPLY
395.345 M

AMPL

USD

Rank530

1H 0.05 %

24H 4.62 %

7D 24.55 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
12/5/23	1.481	1.487	1.386	1.465	1,673,851.79	41,410,219.29
12/4/23	1.311	1.513	1.311	1.481	1,981,655.32	41,872,671.07
12/3/23	1.219	1.306	1.214	1.306	545,633.75	36,920,818.21
12/2/23	1.201	1.222	1.197	1.219	319,583.01	34,459,894.67
12/1/23	1.165	1.206	1.162	1.201	420,804.97	33,970,538.13
11/30/23	1.162	1.168	1.15	1.165	192,762.31	32,946,039.43
11/29/23	1.173	1.183	1.159	1.162	227,558.39	32,866,244.87
11/28/23	1.17	1.173	1.125	1.173	345,800.31	33,164,761.69
11/27/23	1.217	1.219	1.158	1.17	392,434.88	33,070,335.9
11/26/23	1.222	1.224	1.207	1.217	150,561.26	34,421,307.42
11/25/23	1.213	1.222	1.193	1.222	246,151.37	34,539,399.22
11/24/23	1.295	1.305	1.211	1.213	492,771.88	34,307,510.16
11/23/23	1.314	1.315	1.29	1.295	290,297.89	36,611,171.14
11/22/23	1.296	1.323	1.244	1.314	1,170,510.37	37,158,255.45
11/21/23	1.48	1.496	1.296	1.296	845,594.85	36,656,564.88
11/20/23	1.522	1.524	1.471	1.491	874,935.26	42,163,705.05
11/19/23	1.498	1.522	1.48	1.522	811,294.32	43,024,852.61
11/18/23	1.429	1.495	1.389	1.494	844,018.86	42,250,216.24
11/17/23	1.445	1.488	1.407	1.429	784,841.57	40,397,664.38
11/16/23	1.501	1.523	1.409	1.446	1,017,361.82	40,870,831.89
11/15/23	1.518	1.522	1.376	1.501	2,098,007.79	42,445,969.79
11/14/23	1.835	1.835	1.436	1.518	1,755,295.91	42,907,223.33
11/13/23	1.862	1.87	1.768	1.834	1,612,140.71	51,847,979.31
11/12/23	1.715	1.862	1.703	1.861	1,433,904.53	52,627,288.27
11/11/23	1.677	1.715	1.636	1.715	790,306.87	48,500,598.7
11/10/23	1.669	1.72	1.608	1.678	1,434,884.93	47,435,118.77
11/9/23	1.57	1.675	1.568	1.669	730,956.94	47,200,008.71
11/8/23	1.575	1.597	1.526	1.57	487,444.55	53,748,164.61
11/7/23	1.53	1.576	1.511	1.575	395,056.83	52,318,551.9
11/6/23	1.513	1.533	1.499	1.53	374,312.59	49,388,267.55
11/5/23	1.489	1.516	1.47	1.513	412,127.82	47,472,466.22
11/4/23	1.464	1.491	1.448	1.489	365,897.73	45,525,173.35
11/3/23	1.445	1.465	1.413	1.464	458,650.96	43,780,984.28
11/2/23	1.458	1.458	1.42	1.445	513,741.68	42,220,563.89
11/1/23	1.338	1.46	1.337	1.458	1,108,523.14	41,792,072.03
10/31/23	1.325	1.354	1.295	1.338	820,845.75	37,838,038.53
10/30/23	1.287	1.326	1.277	1.325	360,029.96	37,030,213.54
10/29/23	1.277	1.29	1.272	1.287	157,981.02	35,614,352.43
10/28/23	1.263	1.28	1.258	1.277	227,231.79	35,031,668.71
10/27/23	1.286	1.292	1.248	1.263	151,241.49	34,359,673.03
10/26/23	1.33	1.366	1.272	1.286	627,705.32	34,470,419.84
10/25/23	1.294	1.345	1.288	1.33	523,828.14	35,177,564.48
10/24/23	1.307	1.352	1.283	1.294	518,135.72	33,804,835.01
10/23/23	1.249	1.306	1.24	1.306	593,789.46	33,856,891.97
10/22/23	1.186	1.242	1.181	1.23	468,538.06	31,741,555.01
10/21/23	1.168	1.19	1.163	1.186	144,867.51	30,615,611
10/20/23	1.124	1.186	1.122	1.168	279,370.45	30,137,275.42
10/19/23	1.108	1.126	1.103	1.124	151,027.48	29,002,156.61
10/18/23	1.117	1.143	1.1	1.108	526,471.92	28,725,089.6
10/17/23	1.139	1.14	1.114	1.117	160,447.77	28,967,064.6
10/16/23	1.103	1.151	1.103	1.139	644,173.9	29,516,690.21
10/15/23	1.083	1.105	1.082	1.103	153,183.62	28,740,922.26
10/14/23	1.065	1.085	1.064	1.083	167,152.17	28,443,683.89
10/13/23	1.064	1.071	1.061	1.066	128,857.72	28,228,401.54
10/12/23	1.077	1.078	1.059	1.064	119,803.28	28,191,696.33
10/11/23	1.094	1.096	1.071	1.077	173,100.34	28,534,230.89
10/10/23	1.107	1.108	1.09	1.094	141,163.36	28,970,169.03
10/9/23	1.156	1.157	1.104	1.107	303,512.64	29,327,546.95
10/8/23	1.158	1.179	1.153	1.156	261,420.28	30,470,114
10/7/23	1.17	1.18	1.154	1.158	282,873.65	30,348,665.55
10/6/23	1.159	1.182	1.156	1.17	135,565.34	30,504,334.47
10/5/23	1.179	1.21	1.156	1.159	459,386.47	30,014,050.04
10/4/23	1.171	1.18	1.154	1.179	160,952.39	30,371,845.3
10/3/23	1.228	1.23	1.163	1.171	324,543.32	29,981,067.13
10/2/23	1.273	1.287	1.225	1.228	204,986.6	31,015,793.12
10/1/23	1.308	1.311	1.254	1.273	445,635.56	31,857,531.62
9/30/23	1.301	1.323	1.298	1.308	186,858.33	32,355,656.41
9/29/23	1.274	1.306	1.273	1.301	306,629.05	31,835,725.46
9/28/23	1.244	1.285	1.241	1.274	246,544.73	30,945,537.29
9/27/23	1.261	1.309	1.241	1.244	551,313.01	29,960,643.51
9/26/23	1.304	1.325	1.256	1.262	353,469.52	30,050,414.67
9/25/23	1.347	1.367	1.298	1.304	618,431.83	30,633,733.55
9/24/23	1.336	1.382	1.334	1.347	574,794.11	31,143,925.23
9/23/23	1.384	1.391	1.329	1.336	684,627.21	30,428,479.96
9/22/23	1.395	1.42	1.344	1.384	1,136,802.95	30,945,787.65
9/21/23	1.361	1.433	1.341	1.394	742,669.89	30,601,300.05
9/20/23	1.303	1.458	1.282	1.361	1,349,956.05	29,385,763.01
9/19/23	1.193	1.303	1.19	1.303	484,509.5	27,865,500.4
9/18/23	1.18	1.195	1.171	1.193	164,779.76	25,513,179.71
9/17/23	1.2	1.205	1.175	1.18	145,900.96	25,245,145.06
9/16/23	1.21	1.21	1.19	1.2	158,934.06	25,671,306.07
9/15/23	1.237	1.24	1.202	1.21	221,068.75	25,736,817.2
9/14/23	1.234	1.277	1.234	1.236	314,495.56	26,101,649.97
9/13/23	1.384	1.575	1.236	1.236	1,457,721.55	25,542,978.76
9/12/23	1.064	1.392	1.061	1.384	1,161,666.38	28,613,632.25
9/11/23	1.088	1.095	1.056	1.064	124,369.96	22,157,860.04
9/10/23	1.092	1.095	1.084	1.089	151,472.24	22,826,045.41
9/9/23	1.077	1.092	1.07	1.092	129,342.16	23,063,696
9/8/23	1.045	1.105	1.045	1.077	329,610.84	22,905,896.24
9/7/23	0.991	1.045	0.988	1.045	483,066.99	22,510,684.88

Similar Coins