Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2023-09-30 | $1.30 | $1.31 | $1.32 | $1.30 |
2023-10-01 | $1.31 | $1.26 | $1.34 | $1.25 |
2023-10-02 | $1.27 | $1.22 | $1.25 | $1.22 |
2023-10-03 | $1.23 | $1.17 | $1.23 | $1.16 |
2023-10-04 | $1.17 | $1.18 | $1.19 | $1.16 |
2023-10-05 | $1.17 | $1.16 | $1.24 | $1.15 |
2023-10-06 | $1.15 | $1.17 | $1.18 | $1.16 |
2023-10-07 | $1.11 | $1.11 | $1.11 | $1.11 |
2023-10-08 | $1.16 | $1.15 | $1.18 | $1.15 |
2023-10-09 | $1.15 | $1.10 | $1.15 | $1.07 |
2023-10-10 | $1.11 | $1.09 | $1.11 | $1.09 |
2023-10-11 | $1.09 | $1.07 | $1.08 | $1.06 |
2023-10-12 | $1.08 | $1.06 | $1.07 | $1.06 |
2023-10-13 | $1.06 | $1.07 | $1.11 | $1.04 |
2023-10-14 | $1.07 | $1.07 | $1.08 | $0.8972000 |
2023-10-15 | $1.07 | $1.10 | $1.15 | $1.08 |
2023-10-16 | $1.10 | $1.14 | $1.16 | $1.09 |
2023-10-17 | $1.14 | $1.12 | $1.15 | $1.11 |
2023-10-18 | $1.12 | $1.12 | $1.14 | $1.03 |
2023-10-19 | $1.11 | $1.13 | $1.15 | $1.12 |
2023-10-20 | $1.13 | $1.17 | $1.18 | $1.14 |
2023-10-21 | $1.17 | $1.18 | $1.18 | $1.14 |
2023-10-22 | $1.19 | $1.23 | $1.26 | $1.17 |
2023-10-23 | $1.23 | $1.30 | $1.95 | $1.27 |
2023-10-24 | $1.30 | $1.28 | $1.34 | $1.27 |
2023-10-25 | $1.28 | $1.33 | $1.35 | $1.30 |
2023-10-26 | $1.33 | $1.28 | $1.35 | $1.28 |
2023-10-27 | $1.28 | $1.26 | $1.28 | $1.26 |
2023-10-28 | $1.26 | $1.27 | $1.27 | $1.26 |
2023-10-29 | $1.27 | $1.28 | $1.29 | $1.27 |
2023-10-30 | $1.28 | $1.31 | $1.33 | $1.27 |
2023-10-31 | $1.31 | $1.34 | $1.37 | $1.30 |
2023-11-01 | $1.34 | $1.47 | $1.47 | $1.37 |
2023-11-02 | $1.47 | $1.44 | $1.44 | $1.40 |
2023-11-03 | $1.44 | $1.47 | $1.48 | $1.41 |
2023-11-04 | $1.47 | $1.50 | $1.50 | $1.45 |
2023-11-05 | $1.49 | $1.52 | $1.52 | $1.47 |
2023-11-06 | $1.52 | $1.53 | $1.55 | $1.51 |
2023-11-07 | $1.53 | $1.57 | $1.57 | $1.54 |
2023-11-08 | $1.57 | $1.56 | $1.62 | $1.39 |
2023-11-09 | $1.56 | $1.67 | $1.68 | $1.56 |
2023-11-10 | $1.67 | $1.67 | $1.67 | $1.67 |
2023-12-24 | $1.36 | $1.35 | $1.35 | $1.32 |
2023-12-25 | $1.35 | $1.35 | $1.37 | $1.34 |
2023-12-26 | $1.35 | $1.21 | $1.35 | $1.21 |
2023-12-27 | $1.21 | $1.27 | $1.32 | $1.21 |
2023-12-28 | $1.27 | $1.11 | $1.27 | $1.11 |
2023-12-29 | $1.11 | $1.03 | $1.12 | $1.03 |
2023-12-30 | $1.03 | $1.01 | $1.03 | $0.9815000 |
2023-12-31 | $1.01 | $1.04 | $1.05 | $1.00 |
2024-01-01 | $1.04 | $1.06 | $1.09 | $1.05 |
2024-01-02 | $1.06 | $1.11 | $1.13 | $1.05 |
2024-01-03 | $1.11 | $1.02 | $1.15 | $1.01 |
2024-01-04 | $1.02 | $1.03 | $1.06 | $1.02 |
2024-01-05 | $1.03 | $0.9235000 | $1.03 | $0.9235000 |
2024-01-06 | $0.9235000 | $0.9569000 | $0.9805000 | $0.9225000 |
2024-01-07 | $0.9576000 | $0.9638000 | $0.9775000 | $0.9405000 |
2024-01-08 | $0.9638000 | $0.9698000 | $1.06 | $0.9346000 |
2024-01-09 | $0.9691000 | $0.9514000 | $0.9803000 | $0.9012000 |
2024-01-10 | $0.9566000 | $0.9730000 | $0.9973000 | $0.9193000 |
2024-01-11 | $0.9730000 | $0.9975000 | $1.00 | $0.9614000 |
2024-01-12 | $0.9975000 | $1.04 | $1.06 | $0.9180000 |
2024-01-13 | $1.04 | $1.16 | $1.16 | $1.04 |
2024-01-14 | $1.16 | $1.13 | $1.16 | $1.01 |
2024-01-15 | $1.13 | $1.13 | $1.15 | $1.12 |
2024-01-16 | $1.13 | $1.13 | $1.16 | $1.13 |
2024-01-17 | $1.13 | $1.12 | $1.13 | $1.12 |
2024-01-18 | $1.12 | $1.09 | $1.11 | $1.08 |
2024-01-19 | $1.09 | $0.9998000 | $1.10 | $0.9986000 |
2024-01-20 | $1.00 | $1.04 | $1.05 | $0.9978000 |
2024-01-21 | $1.04 | $1.05 | $1.05 | $1.01 |
2024-01-22 | $1.05 | $0.9565000 | $0.9980000 | $0.9339000 |
2024-01-23 | $0.9564000 | $0.9727000 | $0.9760000 | $0.9009000 |
2024-01-24 | $0.9727000 | $1.22 | $1.30 | $0.9702000 |
2024-01-25 | $1.22 | $1.31 | $1.45 | $1.22 |
2024-01-26 | $1.31 | $1.24 | $1.42 | $1.23 |
2024-01-27 | $1.24 | $1.16 | $1.27 | $1.14 |
2024-01-28 | $1.16 | $1.08 | $1.16 | $1.08 |
2024-01-29 | $1.08 | $1.05 | $1.09 | $0.9916000 |
2024-01-30 | $1.05 | $1.04 | $1.05 | $0.9834000 |
2024-01-31 | $1.04 | $0.9566000 | $1.03 | $0.9115000 |
2024-02-01 | $0.9687000 | $1.09 | $1.10 | $0.9545000 |
2024-02-02 | $1.10 | $1.11 | $1.15 | $1.09 |
2024-02-03 | $1.11 | $1.11 | $1.18 | $1.11 |
2024-02-04 | $1.11 | $1.08 | $1.11 | $1.06 |
2024-02-05 | $1.07 | $1.07 | $1.09 | $1.05 |
2024-02-06 | $1.07 | $1.15 | $1.16 | $1.08 |
2024-02-07 | $1.15 | $1.15 | $1.15 | $1.12 |
2024-02-08 | $1.15 | $1.24 | $1.28 | $1.16 |
2024-02-09 | $1.24 | $1.32 | $1.41 | $1.24 |
2024-02-10 | $1.32 | $1.34 | $1.39 | $1.29 |
2024-02-11 | $1.34 | $1.29 | $1.40 | $1.27 |
2024-02-12 | $1.29 | $1.32 | $1.36 | $1.28 |
2024-02-13 | $1.33 | $1.31 | $1.37 | $1.30 |
2024-02-14 | $1.31 | $1.52 | $1.56 | $1.34 |
2024-02-15 | $1.52 | $1.44 | $1.55 | $1.42 |
2024-02-16 | $1.44 | $1.30 | $1.44 | $0.0120000 |
2024-02-17 | $1.30 | $1.30 | $1.30 | $1.30 |
2024-02-18 | $1.28 | $1.33 | $1.33 | $1.27 |
2024-02-19 | $1.33 | $1.23 | $1.33 | $1.23 |
2024-02-20 | $1.23 | $1.28 | $1.28 | $1.21 |
2024-02-21 | $1.28 | $1.26 | $1.29 | $1.23 |
2024-02-22 | $1.26 | $1.22 | $1.26 | $1.19 |
2024-02-23 | $1.22 | $1.17 | $1.22 | $1.17 |
2024-02-24 | $1.17 | $1.24 | $1.35 | $1.18 |
2024-02-25 | $1.24 | $1.27 | $1.27 | $1.20 |
2024-02-26 | $1.27 | $1.34 | $1.36 | $1.24 |
2024-02-27 | $1.34 | $1.46 | $1.51 | $1.34 |
2024-02-28 | $1.46 | $1.41 | $1.66 | $1.40 |
2024-02-29 | $1.41 | $1.41 | $1.45 | $1.31 |
2024-03-01 | $1.41 | $1.37 | $1.43 | $1.29 |
2024-03-02 | $1.37 | $1.28 | $1.39 | $1.27 |
2024-03-03 | $1.28 | $1.32 | $1.33 | $1.25 |
2024-03-04 | $1.32 | $1.26 | $1.34 | $1.24 |
2024-03-05 | $1.26 | $1.41 | $1.42 | $1.24 |
2024-03-06 | $1.40 | $1.56 | $1.56 | $1.34 |
2024-03-07 | $1.56 | $1.94 | $2.06 | $1.56 |
2024-03-08 | $1.94 | $1.79 | $1.94 | $1.50 |
2024-03-09 | $1.80 | $1.80 | $1.80 | $1.79 |
2024-03-10 | $1.60 | $1.43 | $1.64 | $1.43 |
2024-03-11 | $1.43 | $1.71 | $1.78 | $1.40 |
2024-03-12 | $1.71 | $1.62 | $1.75 | $1.56 |
2024-03-13 | $1.62 | $1.77 | $1.89 | $1.58 |
2024-03-14 | $1.77 | $1.67 | $1.77 | $1.59 |
2024-03-15 | $1.67 | $1.59 | $1.73 | $1.52 |
2024-03-16 | $1.57 | $1.69 | $1.87 | $1.36 |
2024-03-17 | $1.69 | $2.13 | $2.19 | $1.04 |
2024-03-18 | $2.13 | $2.28 | $2.49 | $1.66 |
2024-03-19 | $2.28 | $1.79 | $2.29 | $1.67 |
2024-03-20 | $1.79 | $1.97 | $2.10 | $1.68 |
2024-03-21 | $1.97 | $2.01 | $2.07 | $1.81 |
2024-03-22 | $2.01 | $2.02 | $2.05 | $1.77 |
2024-03-23 | $2.02 | $1.89 | $2.04 | $1.71 |
2024-03-24 | $1.89 | $1.64 | $1.96 | $1.59 |
2024-03-25 | $1.64 | $1.46 | $1.64 | $1.37 |
2024-03-26 | $1.46 | $1.35 | $1.50 | $1.32 |
2024-03-27 | $1.35 | $1.27 | $1.45 | $1.14 |
2024-03-28 | $1.27 | $1.13 | $1.31 | $1.10 |
2024-03-29 | $1.13 | $1.21 | $1.31 | $1.13 |
2024-03-30 | $1.21 | $1.09 | $1.21 | $1.08 |
2024-03-31 | $1.09 | $1.09 | $1.13 | $1.04 |
2024-04-01 | $1.09 | $1.10 | $1.24 | $1.06 |
2024-04-02 | $1.10 | $0.9951000 | $1.11 | $0.9471000 |
2024-04-03 | $0.9951000 | $0.9709000 | $1.03 | $0.9558000 |
2024-04-04 | $0.9709000 | $1.16 | $1.19 | $0.9100000 |
2024-04-05 | $1.16 | $1.37 | $1.37 | $1.16 |
2024-04-06 | $1.37 | $1.52 | $1.58 | $1.34 |
2024-04-07 | $1.52 | $1.38 | $1.64 | $1.35 |
2024-04-08 | $1.38 | $1.31 | $1.53 | $1.31 |
2024-04-09 | $1.32 | $1.15 | $1.32 | $1.14 |
2024-04-10 | $1.15 | $1.24 | $1.25 | $1.11 |
2024-04-11 | $1.24 | $1.23 | $1.31 | $1.12 |
2024-04-12 | $1.23 | $1.07 | $1.27 | $1.04 |
2024-04-13 | $1.07 | $1.00 | $1.07 | $0.9116000 |
2024-04-14 | $1.00 | $0.9867000 | $1.04 | $0.9313000 |
2024-04-15 | $0.9854000 | $0.9601000 | $1.04 | $0.9415000 |
2024-04-16 | $0.9616000 | $0.9583000 | $0.9707000 | $0.9416000 |
2024-04-17 | $0.9583000 | $0.9401000 | $1.01 | $0.9038000 |
2024-04-18 | $0.9401000 | $1.01 | $1.03 | $0.9026000 |
2024-04-19 | $1.01 | $1.01 | $1.05 | $0.9000000 |
2024-04-20 | $1.01 | $1.18 | $1.19 | $1.01 |
2024-04-21 | $1.18 | $1.14 | $1.21 | $1.07 |
2024-04-22 | $1.13 | $1.18 | $1.20 | $1.15 |
2024-04-23 | $1.19 | $1.14 | $1.19 | $1.13 |
2024-04-24 | $1.14 | $1.07 | $1.14 | $1.04 |
2024-04-25 | $1.07 | $1.12 | $1.13 | $1.04 |
2024-04-26 | $1.12 | $1.11 | $1.22 | $1.09 |
2024-04-27 | $1.10 | $1.06 | $1.15 | $1.05 |
2024-04-28 | $1.06 | $1.07 | $1.07 | $1.05 |
2024-04-29 | $1.07 | $1.02 | $1.08 | $0.9547000 |
2024-04-30 | $1.02 | $1.00 | $1.12 | $0.9254000 |
2024-05-01 | $1.00 | $1.00 | $1.01 | $1.00 |
2024-05-02 | $0.9773000 | $1.00 | $1.02 | $0.9374000 |
2024-05-03 | $1.00 | $1.10 | $1.14 | $0.9749000 |
2024-05-04 | $1.10 | $1.10 | $1.18 | $1.10 |
2024-05-05 | $1.10 | $1.10 | $1.11 | $1.07 |
2024-05-06 | $1.10 | $1.06 | $1.10 | $1.03 |
2024-05-07 | $1.06 | $1.06 | $1.06 | $1.03 |
2024-05-08 | $1.07 | $1.17 | $1.19 | $1.05 |
2024-05-09 | $1.17 | $1.43 | $1.50 | $1.17 |
2024-05-10 | $1.44 | $1.27 | $1.38 | $1.13 |
2024-05-11 | $1.27 | $1.27 | $1.43 | $1.25 |
2024-05-12 | $1.27 | $1.41 | $1.41 | $1.25 |
2024-05-13 | $1.40 | $1.40 | $1.45 | $1.35 |
2024-05-14 | $1.40 | $1.37 | $1.46 | $1.37 |
2024-05-15 | $1.37 | $1.36 | $1.48 | $1.32 |
2024-05-16 | $1.36 | $1.27 | $1.35 | $1.25 |
2024-05-17 | $1.27 | $1.28 | $1.30 | $1.22 |
2024-05-18 | $1.28 | $1.25 | $1.28 | $1.24 |
2024-05-19 | $1.25 | $1.26 | $1.26 | $1.19 |
2024-05-20 | $1.26 | $1.45 | $1.51 | $1.33 |
2024-05-21 | $1.45 | $1.46 | $1.48 | $1.37 |
2024-05-22 | $1.46 | $1.39 | $1.45 | $1.32 |
2024-05-23 | $1.39 | $1.33 | $1.41 | $1.24 |
2024-05-24 | $1.32 | $1.25 | $1.34 | $1.24 |
2024-05-25 | $1.24 | $1.28 | $1.28 | $1.25 |
2024-05-26 | $1.28 | $1.25 | $1.30 | $1.24 |
2024-05-27 | $1.25 | $1.31 | $1.35 | $1.22 |
2024-05-28 | $1.30 | $1.25 | $1.30 | $1.23 |
2024-05-29 | $1.25 | $1.15 | $1.27 | $1.13 |
2024-05-30 | $1.15 | $1.17 | $1.18 | $1.14 |
2024-05-31 | $1.17 | $1.20 | $1.24 | $1.12 |
2024-06-01 | $1.20 | $1.22 | $1.31 | $1.19 |
2024-06-02 | $1.23 | $1.22 | $1.23 | $1.19 |
2024-06-03 | $1.22 | $1.24 | $1.27 | $1.21 |
2024-06-04 | $1.24 | $1.24 | $1.24 | $1.24 |
2024-06-06 | $1.29 | $1.32 | $1.35 | $1.28 |
2024-06-07 | $1.33 | $1.33 | $1.33 | $1.33 |
2024-06-08 | $1.31 | $1.38 | $1.38 | $1.30 |
2024-06-09 | $1.37 | $1.45 | $1.47 | $1.36 |
2024-06-10 | $1.45 | $1.37 | $1.47 | $1.33 |
2024-06-11 | $1.37 | $1.22 | $1.40 | $1.21 |
2024-06-12 | $1.22 | $1.22 | $1.28 | $1.19 |
2024-06-13 | $1.22 | $1.07 | $1.21 | $1.06 |
2024-06-14 | $1.08 | $1.02 | $1.08 | $0.9888000 |
2024-06-15 | $1.02 | $1.10 | $1.15 | $1.02 |
2024-06-16 | $1.10 | $1.16 | $1.16 | $1.07 |
2024-06-17 | $1.15 | $1.08 | $1.18 | $1.08 |
2024-06-18 | $1.08 | $0.9783000 | $1.08 | $0.9776000 |
2024-06-19 | $0.9783000 | $0.9929000 | $0.9982000 | $0.9162000 |
2024-06-20 | $0.9929000 | $1.02 | $1.10 | $0.9929000 |
2024-06-21 | $1.02 | $0.9797000 | $1.21 | $0.9605000 |
2024-06-22 | $0.9791000 | $0.9536000 | $0.9844000 | $0.9445000 |
2024-06-23 | $0.9536000 | $0.9389000 | $1.01 | $0.9389000 |
2024-06-24 | $0.9389000 | $0.9034000 | $0.9513000 | $0.8915000 |
2024-06-25 | $0.9013000 | $0.9030000 | $0.9030000 | $0.9005000 |
모집통화 | 거래소 |
---|---|
AMPL/USDT | bilaxy |
AMPL/TWD | bitasset |
AMPL/USDT | bitasset |
AMPL/BTC | bitfinex |
AMPL/USD | bitfinex |
AMPL/USDT | bitfinex |
AMPL/USDT | bkex |
AMPL/USD | ftx |
AMPL/USDT | ftx |
AMPL/USDT | gateio |
AMPL/BTC | kucoin |
AMPL/ETH | kucoin |
AMPL/USDT | kucoin |
AMPL/USDT | latoken |
AMPL/ETH | livecoin |
AMPL/USDT | mexc |
AMPL/ETH | oneinch |
AMPL/USDT | timex |
AMPL/ETH | uniswap |
AMPL/RENBTC | uniswapv2 |
AMPL/USDT | xtpub |
Ampleforth is a digital-asset-protocol for smart commodity-money. The Ampleforth protocol receives exchange-rate information from trusted oracles and propagates that to holders of its units (Amples) by proportionally increasing or decreasing the number of tokens each individual holds.
For traders, these changes in exchange-rate and quantity translate into changes in Ample’s market capitalization. Traders with short time horizons, especially those using automated or algorithmic approaches, will thus have to devise new strategies to trade Amples.
Ultimately, unique trader behavior in response to the protocol’s incentives is expected to produce a step-function-like movement pattern with lower correlation to Bitcoin than existing digital assets. This makes Amples uniquely suited for the following near, medium, and long term uses.
Sorry, detailed technology about Ampleforth is not currently available
Sorry, detailed features about Ampleforth is not currently available