- 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) |
|---|---|---|---|---|---|---|
| 7/26/24 | 1.04 | 1.074 | 1.039 | 1.068 | 887,916.55 | 30,209,562.49 |
| 7/25/24 | 1.076 | 1.077 | 1.023 | 1.04 | 1,263,736.97 | 29,405,198.37 |
| 7/24/24 | 1.109 | 1.109 | 1.076 | 1.076 | 1,853,875.17 | 30,428,404.73 |
| 7/23/24 | 1.099 | 1.115 | 1.087 | 1.109 | 2,408,310.14 | 31,357,182.48 |
| 7/22/24 | 1.154 | 1.162 | 1.099 | 1.099 | 800,851.61 | 31,085,482.07 |
| 7/21/24 | 1.236 | 1.236 | 1.109 | 1.154 | 992,019.94 | 32,634,038.91 |
| 7/20/24 | 1.317 | 1.318 | 1.21 | 1.236 | 925,206.79 | 34,957,134.36 |
| 7/19/24 | 1.298 | 1.336 | 1.285 | 1.317 | 773,635.19 | 37,240,700.62 |
| 7/18/24 | 1.296 | 1.345 | 1.28 | 1.298 | 955,618.51 | 36,693,768.92 |
| 7/17/24 | 1.329 | 1.375 | 1.283 | 1.296 | 864,112.43 | 36,630,592.46 |
| 7/16/24 | 1.274 | 1.343 | 1.245 | 1.325 | 1,320,436.49 | 37,454,116.96 |
| 7/15/24 | 1.208 | 1.298 | 1.207 | 1.274 | 1,821,392.37 | 36,026,203.59 |
| 7/14/24 | 1.187 | 1.213 | 1.175 | 1.208 | 311,742.2 | 34,154,734.54 |
| 7/13/24 | 1.187 | 1.199 | 1.172 | 1.187 | 308,380.57 | 33,553,615.14 |
| 7/12/24 | 1.156 | 1.189 | 1.141 | 1.187 | 446,129.29 | 33,574,331.92 |
| 7/11/24 | 1.117 | 1.197 | 1.112 | 1.156 | 860,732.29 | 32,671,403.96 |
| 7/10/24 | 1.091 | 1.166 | 1.091 | 1.117 | 1,412,981.53 | 31,570,371.95 |
| 7/9/24 | 0.94 | 1.105 | 0.938 | 1.105 | 1,893,049.96 | 31,229,967.09 |
| 7/8/24 | 0.885 | 0.977 | 0.857 | 0.94 | 1,473,207.57 | 26,574,527.06 |
| 7/7/24 | 0.992 | 1.011 | 0.884 | 0.885 | 1,079,487.68 | 25,035,572.49 |
| 7/6/24 | 0.955 | 0.997 | 0.947 | 0.992 | 960,139.6 | 28,048,927.92 |
| 7/5/24 | 0.964 | 0.985 | 0.9 | 0.956 | 1,741,717.03 | 27,027,771.14 |
| 7/4/24 | 1.02 | 1.024 | 0.939 | 0.964 | 2,226,282.98 | 27,269,889.06 |
| 7/3/24 | 1.045 | 1.112 | 1.007 | 1.02 | 2,214,081.58 | 28,829,410.62 |
| 7/2/24 | 1.053 | 1.064 | 1.044 | 1.045 | 293,306.55 | 29,545,055.66 |
| 7/1/24 | 1.014 | 1.068 | 1.012 | 1.053 | 494,490.88 | 29,773,840.84 |
| 6/30/24 | 0.966 | 1.015 | 0.965 | 1.014 | 516,564.6 | 28,665,405.51 |
| 6/29/24 | 0.93 | 0.975 | 0.929 | 0.966 | 616,591.14 | 27,304,957.98 |
| 6/28/24 | 0.936 | 0.965 | 0.925 | 0.928 | 441,096.14 | 26,243,919.62 |
| 6/27/24 | 0.901 | 0.949 | 0.891 | 0.936 | 700,005.84 | 26,472,910.39 |
| 6/26/24 | 0.949 | 0.964 | 0.9 | 0.901 | 821,538.94 | 25,462,316.92 |
| 6/25/24 | 0.906 | 0.952 | 0.906 | 0.949 | 895,446.36 | 26,835,558.38 |
| 6/24/24 | 0.942 | 0.951 | 0.887 | 0.906 | 1,992,718.37 | 25,623,718.04 |
| 6/23/24 | 0.955 | 1 | 0.942 | 0.942 | 927,917.76 | 26,623,530.89 |
| 6/22/24 | 0.978 | 0.979 | 0.95 | 0.955 | 554,108.29 | 27,014,413.58 |
| 6/21/24 | 1.014 | 1.033 | 0.962 | 0.978 | 1,367,273.98 | 27,645,615.75 |
| 6/20/24 | 0.987 | 1.081 | 0.987 | 1.014 | 1,622,202.78 | 28,675,318.46 |
| 6/19/24 | 0.984 | 0.995 | 0.915 | 0.987 | 5,972,472.35 | 27,916,454.91 |
| 6/18/24 | 1.087 | 1.088 | 0.966 | 0.984 | 3,697,365.47 | 27,821,468.01 |
| 6/17/24 | 1.153 | 1.185 | 1.08 | 1.087 | 934,689.5 | 30,740,811.29 |
| 6/16/24 | 1.102 | 1.155 | 1.071 | 1.153 | 1,118,333.71 | 32,601,529.13 |
| 6/15/24 | 1.026 | 1.102 | 1.026 | 1.102 | 903,598.09 | 31,165,148.19 |
| 6/14/24 | 1.071 | 1.082 | 0.996 | 1.026 | 1,863,202.28 | 29,017,249.08 |
| 6/13/24 | 1.226 | 1.228 | 1.067 | 1.071 | 2,083,254.28 | 30,279,288.39 |
| 6/12/24 | 1.228 | 1.273 | 1.212 | 1.226 | 1,456,971.38 | 34,654,445.63 |
| 6/11/24 | 1.375 | 1.408 | 1.219 | 1.228 | 2,022,357.27 | 34,712,721.08 |
| 6/10/24 | 1.462 | 1.467 | 1.332 | 1.375 | 2,873,438.9 | 38,869,384.02 |
| 6/9/24 | 1.386 | 1.465 | 1.366 | 1.462 | 2,222,260.86 | 41,335,260.67 |
| 6/8/24 | 1.317 | 1.388 | 1.303 | 1.386 | 1,396,152.87 | 39,197,545.8 |
| 6/7/24 | 1.331 | 1.387 | 1.297 | 1.317 | 1,973,286.01 | 37,223,571.68 |
| 6/6/24 | 1.308 | 1.34 | 1.277 | 1.331 | 1,107,283.03 | 37,630,967.75 |
| 6/5/24 | 1.237 | 1.308 | 1.229 | 1.308 | 1,144,514.28 | 36,970,580.63 |
| 6/4/24 | 1.243 | 1.244 | 1.217 | 1.237 | 304,934.58 | 34,977,606.65 |
| 6/3/24 | 1.218 | 1.264 | 1.212 | 1.243 | 593,160.63 | 35,138,214.34 |
| 6/2/24 | 1.234 | 1.236 | 1.201 | 1.218 | 398,100.36 | 34,437,026.35 |
| 6/1/24 | 1.191 | 1.249 | 1.179 | 1.234 | 856,001.76 | 34,891,192.83 |
| 5/31/24 | 1.164 | 1.213 | 1.13 | 1.191 | 1,345,817.44 | 33,683,058.47 |
| 5/30/24 | 1.155 | 1.188 | 1.141 | 1.164 | 836,276.31 | 32,916,512.83 |
| 5/29/24 | 1.255 | 1.275 | 1.149 | 1.155 | 2,770,783.58 | 32,648,166.44 |
| 5/28/24 | 1.311 | 1.311 | 1.208 | 1.255 | 1,036,987.85 | 35,484,778.8 |
| 5/27/24 | 1.254 | 1.34 | 1.246 | 1.311 | 1,029,056.58 | 37,057,364.13 |
| 5/26/24 | 1.275 | 1.295 | 1.252 | 1.254 | 442,110.86 | 35,465,768.63 |
| 5/25/24 | 1.256 | 1.286 | 1.247 | 1.275 | 435,906.4 | 36,041,025.56 |
| 5/24/24 | 1.322 | 1.33 | 1.242 | 1.256 | 472,386.67 | 35,505,299.36 |
| 5/23/24 | 1.389 | 1.397 | 1.267 | 1.322 | 1,047,004.19 | 37,365,066.35 |
| 5/22/24 | 1.455 | 1.462 | 1.334 | 1.389 | 766,759.37 | 39,271,621.03 |
| 5/21/24 | 1.461 | 1.469 | 1.382 | 1.455 | 1,121,096.66 | 41,146,697.87 |
| 5/20/24 | 1.266 | 1.485 | 1.26 | 1.461 | 2,206,949.06 | 41,298,190.29 |
| 5/19/24 | 1.252 | 1.266 | 1.19 | 1.266 | 957,230.79 | 35,799,633.85 |
| 5/18/24 | 1.289 | 1.29 | 1.246 | 1.252 | 418,194.91 | 35,409,859.23 |
| 5/17/24 | 1.265 | 1.297 | 1.202 | 1.289 | 1,305,089.6 | 36,439,277.66 |
| 5/16/24 | 1.357 | 1.381 | 1.265 | 1.265 | 696,788.31 | 35,773,301.15 |
| 5/15/24 | 1.37 | 1.372 | 1.273 | 1.357 | 1,245,886.49 | 38,379,488.33 |
| 5/14/24 | 1.418 | 1.445 | 1.369 | 1.37 | 1,644,215.34 | 38,724,576.29 |
| 5/13/24 | 1.409 | 1.418 | 1.304 | 1.418 | 1,664,172.13 | 40,104,947.77 |
| 5/12/24 | 1.286 | 1.409 | 1.252 | 1.409 | 2,025,359.65 | 39,849,188.78 |
| 5/11/24 | 1.271 | 1.4 | 1.251 | 1.286 | 2,784,844.75 | 36,369,764.11 |
| 5/10/24 | 1.44 | 1.441 | 1.2 | 1.271 | 3,282,605.31 | 35,933,502.55 |
| 5/5/24 | 1.093 | 1.113 | 1.076 | 1.103 | 543,010.98 | 31,196,653.93 |
| 5/4/24 | 1.104 | 1.154 | 1.09 | 1.093 | 1,305,288.03 | 30,913,850.36 |
| 5/3/24 | 1.004 | 1.104 | 0.978 | 1.104 | 1,234,871.84 | 31,218,043.52 |
| 5/2/24 | 0.981 | 1.02 | 0.956 | 1 | 929,340.04 | 28,285,915.63 |
| 5/1/24 | 1.007 | 1.043 | 0.913 | 0.981 | 2,888,946.58 | 27,746,103.48 |
| 4/30/24 | 1.024 | 1.025 | 0.908 | 1.007 | 1,600,395.14 | 28,481,181.72 |
| 4/29/24 | 1.07 | 1.077 | 0.998 | 1.024 | 904,089.96 | 28,960,174.81 |
| 4/28/24 | 1.067 | 1.095 | 1.056 | 1.07 | 443,752.18 | 30,259,285.65 |
| 4/27/24 | 1.109 | 1.109 | 1.032 | 1.067 | 865,969.21 | 30,171,699.89 |
| 4/26/24 | 1.133 | 1.216 | 1.098 | 1.109 | 3,617,476.54 | 31,353,562.08 |
| 4/25/24 | 1.073 | 1.138 | 1.048 | 1.133 | 1,749,836.31 | 32,033,575.87 |
| 4/24/24 | 1.137 | 1.144 | 1.036 | 1.073 | 1,495,615.43 | 30,330,088.12 |
