Crypto exchange Bitfinex

Market Ampleforth (AMPL) / USD

Identifier on Bitfinex: tAMPUSD
Date Price Volume Open Low High Close
2021-05-04 1.2381 USD 147,521.2877 AMPL 1.1952 USD 1.1357 USD 1.3165 USD 1.2606 USD
2021-05-03 1.1491 USD 102,886.3338 AMPL 1.0800 USD 1.0800 USD 1.2199 USD 1.1829 USD
2021-05-02 1.0942 USD 99,059.8397 AMPL 1.1422 USD 1.0679 USD 1.1482 USD 1.0810 USD
2021-05-01 1.1419 USD 35,329.9254 AMPL 1.1148 USD 1.1136 USD 1.1623 USD 1.1502 USD
2021-04-30 1.0979 USD 50,123.2066 AMPL 1.1011 USD 1.0735 USD 1.1240 USD 1.1117 USD
2021-04-29 1.1163 USD 54,996.9679 AMPL 1.1769 USD 1.0563 USD 1.1879 USD 1.0993 USD
2021-04-28 1.1955 USD 102,723.7116 AMPL 1.2109 USD 1.1300 USD 1.2332 USD 1.1886 USD
2021-04-27 1.1808 USD 103,924.3717 AMPL 1.1179 USD 1.0645 USD 1.2466 USD 1.1979 USD
2021-04-26 1.1042 USD 97,771.4133 AMPL 1.1592 USD 1.0751 USD 1.3342 USD 1.1009 USD
2021-04-25 1.1700 USD 73,802.0573 AMPL 1.1000 USD 1.1000 USD 1.2349 USD 1.1478 USD
2021-04-24 1.0749 USD 72,677.2787 AMPL 1.0315 USD 1.0075 USD 1.1400 USD 1.1000 USD
2021-04-23 0.9803 USD 195,215.3835 AMPL 1.1273 USD 0.9030 USD 1.1375 USD 1.0431 USD
2021-04-22 1.2572 USD 234,768.8817 AMPL 1.2305 USD 1.1021 USD 1.4000 USD 1.1442 USD
2021-04-21 1.4033 USD 638,722.2160 AMPL 1.4217 USD 1.1337 USD 1.7131 USD 1.2138 USD
2021-04-20 1.2239 USD 372,282.6391 AMPL 1.1801 USD 0.8712 USD 1.4396 USD 1.4221 USD
2021-04-19 1.1773 USD 152,655.5427 AMPL 1.2225 USD 1.1023 USD 1.2650 USD 1.1786 USD
2021-04-18 1.1213 USD 188,143.5977 AMPL 1.2418 USD 1.0409 USD 1.2685 USD 1.2140 USD
2021-04-17 1.2508 USD 309,024.3821 AMPL 1.1436 USD 1.1436 USD 1.3076 USD 1.2460 USD
2021-04-16 1.0884 USD 115,978.6215 AMPL 1.1265 USD 1.0487 USD 1.1400 USD 1.1282 USD
2021-04-15 1.1319 USD 50,147.1513 AMPL 1.0860 USD 1.0617 USD 1.1332 USD 1.1330 USD
2021-04-14 1.0465 USD 70,567.8952 AMPL 1.0608 USD 1.0172 USD 1.0864 USD 1.0824 USD
2021-04-13 1.0159 USD 121,147.6011 AMPL 0.9625 USD 0.9625 USD 1.0700 USD 1.0655 USD
2021-04-12 0.9682 USD 42,745.2302 AMPL 0.9732 USD 0.9489 USD 0.9865 USD 0.9646 USD
2021-04-11 0.9756 USD 60,800.5506 AMPL 1.0140 USD 0.9488 USD 1.0231 USD 0.9642 USD
2021-04-10 1.0229 USD 43,497.5967 AMPL 0.9968 USD 0.9946 USD 1.0500 USD 1.0070 USD
2021-04-09 1.0023 USD 111,642.8905 AMPL 0.9894 USD 0.9845 USD 1.0140 USD 0.9956 USD
2021-04-08 0.9463 USD 57,514.3696 AMPL 0.9431 USD 0.9127 USD 0.9874 USD 0.9782 USD
2021-04-07 0.9882 USD 90,750.1470 AMPL 1.0365 USD 0.9409 USD 1.0488 USD 0.9616 USD
2021-04-06 1.0100 USD 132,080.2737 AMPL 0.9639 USD 0.9624 USD 1.0548 USD 1.0402 USD
2021-04-05 0.9262 USD 138,944.7806 AMPL 1.0279 USD 0.8657 USD 1.0479 USD 0.9691 USD
2021-04-04 1.0196 USD 124,029.5236 AMPL 1.0094 USD 0.9934 USD 1.0520 USD 1.0188 USD
2021-04-03 1.0986 USD 272,743.4977 AMPL 1.1485 USD 1.0055 USD 1.1950 USD 1.0119 USD
2021-04-02 1.0065 USD 280,139.1163 AMPL 0.8570 USD 0.8445 USD 1.1344 USD 1.1110 USD
2021-04-01 0.8645 USD 43,201.3400 AMPL 0.8550 USD 0.8455 USD 0.8830 USD 0.8556 USD
2021-03-31 0.8459 USD 162,675.0296 AMPL 0.8780 USD 0.8292 USD 0.8855 USD 0.8456 USD
2021-03-30 0.8693 USD 19,620.7130 AMPL 0.8574 USD 0.8394 USD 0.8843 USD 0.8793 USD
2021-03-29 0.8468 USD 91,615.3015 AMPL 0.7918 USD 0.7899 USD 0.8720 USD 0.8623 USD
2021-03-28 0.8118 USD 47,350.2367 AMPL 0.8125 USD 0.7924 USD 0.8429 USD 0.7952 USD
2021-03-27 0.8484 USD 72,489.8793 AMPL 0.8298 USD 0.8122 USD 0.8670 USD 0.8170 USD
2021-03-26 0.8076 USD 98,648.7274 AMPL 0.7765 USD 0.7692 USD 0.8711 USD 0.8214 USD
2021-03-25 0.7729 USD 159,127.5925 AMPL 0.8054 USD 0.7691 USD 0.8302 USD 0.7704 USD
2021-03-24 0.8385 USD 50,254.8185 AMPL 0.7952 USD 0.7800 USD 0.8759 USD 0.8330 USD
2021-03-23 0.8414 USD 52,703.7528 AMPL 0.8400 USD 0.8198 USD 0.8713 USD 0.8198 USD
2021-03-22 0.8725 USD 50,202.9040 AMPL 0.8728 USD 0.8462 USD 0.9056 USD 0.8473 USD
2021-03-21 0.8798 USD 111,758.5072 AMPL 0.9200 USD 0.8620 USD 0.9200 USD 0.8735 USD
2021-03-20 0.9233 USD 96,410.1060 AMPL 0.8877 USD 0.8846 USD 0.9517 USD 0.9334 USD
2021-03-19 0.8653 USD 114,986.9736 AMPL 0.8257 USD 0.8010 USD 0.9004 USD 0.8900 USD
2021-03-18 0.8545 USD 133,672.4705 AMPL 0.8695 USD 0.8175 USD 0.8852 USD 0.8552 USD
2021-03-17 0.8568 USD 57,909.9926 AMPL 0.8370 USD 0.8321 USD 0.8727 USD 0.8644 USD
2021-03-16 0.8627 USD 115,747.2428 AMPL 0.9086 USD 0.8300 USD 0.9086 USD 0.8331 USD