Crypto exchange Bitfinex

Market Ampleforth (AMPL) / USD

Identifier on Bitfinex: tAMPUSD
Date Price Volume Open Low High Close
2023-03-16 1.1635 USD 26,355.5467 AMPL 1.1795 USD 1.1430 USD 1.1795 USD 1.1430 USD
2023-03-15 1.2749 USD 22,412.6842 AMPL 1.2830 USD 1.1677 USD 1.3099 USD 1.1774 USD
2023-03-14 1.2936 USD 99,489.0019 AMPL 1.3486 USD 1.2776 USD 1.3854 USD 1.2830 USD
2023-03-13 1.4598 USD 62,552.8847 AMPL 1.4597 USD 1.3127 USD 1.4931 USD 1.3418 USD
2023-03-12 1.2461 USD 45,642.0405 AMPL 1.1340 USD 1.0949 USD 1.4424 USD 1.4424 USD
2023-03-11 1.0959 USD 81,852.3812 AMPL 1.0068 USD 0.9971 USD 1.1343 USD 1.1319 USD
2023-03-10 1.0087 USD 24,795.4225 AMPL 1.0114 USD 0.9993 USD 1.0142 USD 1.0099 USD
2023-03-09 1.0780 USD 25,905.6146 AMPL 1.0936 USD 1.0071 USD 1.0957 USD 1.0089 USD
2023-03-08 1.1079 USD 15,720.4972 AMPL 1.1149 USD 1.0998 USD 1.1149 USD 1.0998 USD
2023-03-07 1.1160 USD 12,310.3776 AMPL 1.1134 USD 1.1093 USD 1.1203 USD 1.1151 USD
2023-03-06 1.1123 USD 1,730.9093 AMPL 1.1115 USD 1.1113 USD 1.1165 USD 1.1140 USD
2023-03-05 1.1141 USD 15,690.0724 AMPL 1.0565 USD 1.0565 USD 1.1178 USD 1.1116 USD
2023-03-04 1.0563 USD 20,101.1340 AMPL 1.0314 USD 1.0277 USD 1.0583 USD 1.0575 USD
2023-03-03 1.0270 USD 45,270.7405 AMPL 1.0310 USD 1.0103 USD 1.0341 USD 1.0283 USD
2023-03-02 1.0357 USD 1,890.4025 AMPL 1.0349 USD 1.0317 USD 1.0374 USD 1.0317 USD
2023-03-01 1.0329 USD 6,942.7251 AMPL 1.0224 USD 1.0207 USD 1.0374 USD 1.0334 USD
2023-02-28 1.0208 USD 23,747.8750 AMPL 1.0138 USD 1.0126 USD 1.0286 USD 1.0237 USD
2023-02-27 1.0169 USD 10,930.6784 AMPL 1.0163 USD 1.0126 USD 1.0195 USD 1.0131 USD
2023-02-26 1.0152 USD 7,294.6794 AMPL 1.0157 USD 1.0114 USD 1.0181 USD 1.0160 USD
2023-02-25 1.0169 USD 15,977.6823 AMPL 1.0246 USD 1.0137 USD 1.0254 USD 1.0137 USD
2023-02-24 1.0295 USD 22,599.8008 AMPL 1.0363 USD 1.0189 USD 1.0403 USD 1.0212 USD
2023-02-23 1.0426 USD 27,744.8447 AMPL 1.0477 USD 1.0363 USD 1.0512 USD 1.0395 USD
2023-02-22 1.0499 USD 30,369.8225 AMPL 1.0567 USD 1.0407 USD 1.0622 USD 1.0422 USD
2023-02-21 1.0616 USD 53,841.1499 AMPL 1.0595 USD 1.0567 USD 1.0691 USD 1.0567 USD
2023-02-20 1.0567 USD 40,806.8454 AMPL 1.0538 USD 1.0509 USD 1.0621 USD 1.0590 USD
2023-02-19 1.0575 USD 26,305.5506 AMPL 1.0566 USD 1.0522 USD 1.0622 USD 1.0555 USD
2023-02-18 1.0560 USD 9,165.1057 AMPL 1.0536 USD 1.0507 USD 1.0579 USD 1.0545 USD
2023-02-17 1.0610 USD 99,712.1007 AMPL 1.0746 USD 1.0469 USD 1.0746 USD 1.0561 USD
2023-02-16 1.1131 USD 61,874.3569 AMPL 1.0991 USD 1.0723 USD 1.1318 USD 1.0925 USD
2023-02-15 1.0943 USD 48,276.0619 AMPL 1.0802 USD 1.0425 USD 1.0950 USD 1.0950 USD
2023-02-14 1.0542 USD 1,431.5097 AMPL 1.0427 USD 1.0324 USD 1.0856 USD 1.0718 USD
2023-02-13 1.0344 USD 8,330.1531 AMPL 1.0354 USD 1.0237 USD 1.0528 USD 1.0454 USD
2023-02-12 1.0390 USD 26,251.8234 AMPL 1.0106 USD 1.0060 USD 1.0556 USD 1.0435 USD
2023-02-11 1.0209 USD 11,603.9643 AMPL 1.0163 USD 0.9970 USD 1.0415 USD 1.0093 USD
2023-02-10 1.0301 USD 32,991.3241 AMPL 1.0515 USD 1.0176 USD 1.0528 USD 1.0271 USD
2023-02-09 1.0506 USD 14,320.5220 AMPL 1.1364 USD 1.0442 USD 1.1420 USD 1.0494 USD
2023-02-08 1.1353 USD 8,157.8127 AMPL 1.1675 USD 1.1323 USD 1.1864 USD 1.1364 USD
2023-02-07 1.1693 USD 7,785.5673 AMPL 1.1437 USD 1.1307 USD 1.1710 USD 1.1710 USD
2023-02-06 1.1453 USD 8,752.9050 AMPL 1.1492 USD 1.1286 USD 1.1565 USD 1.1436 USD
2023-02-05 1.1451 USD 32,851.9719 AMPL 1.1545 USD 1.1163 USD 1.2338 USD 1.1476 USD
2023-02-04 1.1546 USD 44,343.2893 AMPL 1.0692 USD 1.0629 USD 1.2045 USD 1.1598 USD
2023-02-03 1.0523 USD 11,701.6472 AMPL 1.0362 USD 1.0299 USD 1.0784 USD 1.0698 USD
2023-02-02 1.0682 USD 3,281.3686 AMPL 1.0442 USD 0.9915 USD 1.1407 USD 1.0520 USD
2023-02-01 1.0341 USD 1,483.0829 AMPL 0.9935 USD 0.9901 USD 1.0366 USD 1.0350 USD
2023-01-31 1.0021 USD 1,012.5227 AMPL 1.0033 USD 0.9852 USD 1.0087 USD 0.9902 USD
2023-01-30 1.0005 USD 9,024.1343 AMPL 1.0388 USD 0.9984 USD 1.0463 USD 1.0004 USD
2023-01-29 1.0710 USD 14,829.3800 AMPL 1.0599 USD 1.0353 USD 1.0790 USD 1.0508 USD
2023-01-28 1.0427 USD 1,787.1975 AMPL 1.0142 USD 1.0120 USD 1.0690 USD 1.0580 USD
2023-01-27 1.0350 USD 19,962.4120 AMPL 0.9926 USD 0.9781 USD 1.0692 USD 1.0147 USD
2023-01-26 0.9816 USD 13,301.1945 AMPL 0.9890 USD 0.9703 USD 0.9956 USD 0.9836 USD