Ampleforth (AMPL) historical data and Live price

Ampleforth

AMPL

$ 0.839452 -0.603 %

0.00001866 BTC

MARKET CAP
261.324 M

24H VOLUME
6.379 M

CIRC.SUPPLY
311.303 M

MAX SUPPLY
395.345 M

AMPL

USD

Rank174

1H -0.46 %

24H -0.60 %

7D -27.11 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/2/21	1.147	1.212	1.021	1.059	6,375,335.83	224,682,144.92
5/2/21	1.147	1.212	1.021	1.059	6,375,335.83	224,682,144.92
5/2/21	1.147	1.212	1.021	1.059	6,375,335.83	224,682,144.92
5/2/21	1.147	1.212	1.021	1.059	6,375,335.83	224,682,144.92
5/1/21	1.124	1.164	1.118	1.147	3,424,553.8	243,430,629.95
5/1/21	1.124	1.164	1.118	1.147	3,424,553.8	243,430,629.95
5/1/21	1.124	1.164	1.118	1.147	3,424,553.8	243,430,629.95
5/1/21	1.124	1.164	1.118	1.147	3,424,553.8	243,430,629.95
4/30/21	1.124	1.128	1.087	1.124	4,929,701.66	238,521,845.23
4/30/21	1.124	1.128	1.087	1.124	4,929,701.66	238,521,845.23
4/30/21	1.124	1.128	1.087	1.124	4,929,701.66	238,521,845.23
4/30/21	1.124	1.128	1.087	1.124	4,929,701.66	238,521,845.23
4/29/21	1.196	1.202	1.094	1.125	5,095,119.15	238,693,362.78
4/29/21	1.196	1.202	1.094	1.125	5,095,119.15	238,693,362.78
4/29/21	1.196	1.202	1.094	1.125	5,095,119.15	238,693,362.78
4/29/21	1.196	1.202	1.094	1.125	5,095,119.15	238,693,362.78
4/28/21	1.225	1.25	1.155	1.196	6,069,038.04	253,739,689.29
4/28/21	1.225	1.25	1.155	1.196	6,069,038.04	253,739,689.29
4/28/21	1.225	1.25	1.155	1.196	6,069,038.04	253,739,689.29
4/28/21	1.225	1.25	1.155	1.196	6,069,038.04	253,739,689.29
4/27/21	1.128	1.245	1.125	1.226	6,690,497.81	260,098,566.96
4/27/21	1.128	1.245	1.125	1.226	6,690,497.81	260,098,566.96
4/27/21	1.128	1.245	1.125	1.226	6,690,497.81	260,098,566.96
4/27/21	1.128	1.245	1.125	1.226	6,690,497.81	260,098,566.96
4/26/21	1.155	1.263	1.099	1.128	9,002,770.26	239,468,159.45
4/25/21	1.094	1.225	1.091	1.155	6,619,281.52	245,072,494.15
4/24/21	1.048	1.117	1.014	1.095	11,358,005.14	232,309,481.22
4/23/21	1.148	1.148	0.919	1.048	14,027,187.44	222,354,401.25
4/22/21	1.226	1.377	1.133	1.149	23,780,444.67	243,858,684.67
4/21/21	1.399	1.664	1.151	1.225	51,966,056.71	259,967,326.83
4/20/21	1.178	1.412	1.095	1.396	12,857,184.36	296,356,524.6
4/19/21	1.203	1.248	1.116	1.175	7,604,684.4	249,437,128.44
4/18/21	1.264	1.3	1.066	1.203	13,382,001.72	255,273,318.92
4/17/21	1.141	1.324	1.14	1.265	11,039,506.89	268,409,964.95
4/16/21	1.124	1.141	1.059	1.141	4,196,790.1	242,153,221.04
4/15/21	1.085	1.134	1.065	1.124	2,382,052.92	238,531,792.98
4/14/21	1.068	1.086	1.023	1.085	4,395,541.35	230,232,921.53
4/13/21	0.96	1.074	0.96	1.067	4,156,400.1	226,528,705.37
4/12/21	0.977	0.986	0.952	0.964	2,414,729.3	206,007,579.2
4/11/21	1.015	1.029	0.966	0.977	2,992,270.73	208,609,356.1
4/10/21	0.996	1.047	0.994	1.015	2,977,294.38	216,705,652.96
4/9/21	0.984	1.011	0.984	0.996	3,125,361.88	212,632,145.87
4/8/21	0.951	0.986	0.925	0.984	3,024,263.61	211,743,714.83
4/7/21	1.04	1.05	0.95	0.952	4,128,138.74	204,914,527.4
4/6/21	0.941	1.054	0.939	1.04	5,861,433.81	223,817,955.53
4/5/21	1.038	1.041	0.871	0.94	9,617,392.45	204,053,213.14
4/4/21	1.024	1.061	1.017	1.039	4,117,411.88	225,522,397.75
4/3/21	1.177	1.223	1.024	1.026	10,751,295.33	220,930,940.06
4/2/21	0.866	1.177	0.853	1.175	11,846,548.12	253,050,223.14
4/1/21	0.862	0.888	0.852	0.864	2,880,808.84	189,033,150.77
3/31/21	0.881	0.894	0.819	0.863	5,713,194.28	192,121,995.84
3/30/21	0.858	0.886	0.855	0.881	3,005,011.52	199,176,247.94
3/29/21	0.804	0.896	0.798	0.858	2,505,626.3	197,535,641.2
3/28/21	0.821	0.846	0.798	0.804	2,859,726.38	188,972,135.71
3/27/21	0.833	0.87	0.821	0.821	4,389,135.73	196,568,914.37
3/26/21	0.781	0.834	0.78	0.833	2,551,965.15	198,202,839.54
3/25/21	0.816	0.829	0.777	0.781	4,665,658.19	190,184,822.54
3/24/21	0.816	0.877	0.806	0.817	3,976,277.64	202,883,347.47
3/23/21	0.853	0.88	0.816	0.816	3,891,167.67	206,690,252.1
3/22/21	0.877	0.914	0.853	0.853	2,556,382.24	219,098,304.19
3/21/21	0.921	0.922	0.873	0.876	2,067,840.15	228,209,237.59
3/20/21	0.897	0.945	0.895	0.922	3,557,873.36	242,568,383.8
3/19/21	0.833	0.902	0.818	0.897	4,692,543.25	239,786,548.08
3/18/21	0.879	0.894	0.826	0.833	6,150,557.44	226,718,022.68
3/17/21	0.842	0.889	0.838	0.879	3,351,762.74	243,218,185.24
3/16/21	0.906	0.908	0.838	0.842	10,514,882.22	237,098,902.67
3/15/21	0.946	0.962	0.888	0.906	7,728,034.2	258,150,073.88
3/14/21	0.996	0.996	0.943	0.946	5,933,174.09	271,003,483.95
3/13/21	0.902	1.006	0.883	0.996	10,578,701.12	287,193,387.57
3/12/21	0.941	0.945	0.883	0.902	8,911,278.97	263,319,845.26
3/11/21	0.977	0.977	0.903	0.941	12,499,563.14	277,222,451.09
3/10/21	1.035	1.042	0.973	0.977	7,807,567.93	287,824,504.93
3/9/21	1.011	1.036	1	1.035	10,664,826.14	304,878,629.57
3/8/21	1.019	1.029	0.959	1.011	10,658,519.34	297,598,947.07
3/7/21	1.093	1.104	0.992	1.019	11,599,351.77	300,077,857.17
3/6/21	0.914	1.094	0.91	1.093	25,289,728.29	321,927,485.72
3/5/21	0.857	0.919	0.816	0.914	12,030,137.22	273,097,100.63
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

Similar Coins