Crypto exchange Bitfinex

Market Ampleforth (AMPL) / USD

Identifier on Bitfinex: tAMPUSD
Date Price Volume Open Low High Close
2020-12-05 1.3581 USD 90,199.3160 AMPL 1.1896 USD 1.1821 USD 1.4356 USD 1.3533 USD
2020-12-04 1.1931 USD 224,572.3218 AMPL 1.6901 USD 1.1656 USD 1.6964 USD 1.1940 USD
2020-12-03 1.6821 USD 205,283.1238 AMPL 1.7000 USD 1.5000 USD 1.7173 USD 1.6701 USD
2020-12-02 1.6868 USD 208,870.8254 AMPL 1.5728 USD 1.4499 USD 1.7010 USD 1.7010 USD
2020-12-01 1.5513 USD 99,419.3405 AMPL 1.4473 USD 1.3970 USD 1.6670 USD 1.5147 USD
2020-11-30 1.4434 USD 88,672.1723 AMPL 1.4171 USD 1.3507 USD 1.5411 USD 1.4649 USD
2020-11-29 1.3998 USD 105,747.8119 AMPL 1.2891 USD 1.2125 USD 1.4198 USD 1.4000 USD
2020-11-28 1.2875 USD 50,779.4808 AMPL 1.1534 USD 1.1420 USD 1.3000 USD 1.2886 USD
2020-11-27 1.1608 USD 95,957.4531 AMPL 1.2500 USD 1.1500 USD 1.3184 USD 1.1695 USD
2020-11-26 1.2443 USD 169,845.6797 AMPL 1.2297 USD 1.1016 USD 1.2800 USD 1.2364 USD
2020-11-25 1.2430 USD 209,386.8951 AMPL 1.2800 USD 1.1900 USD 1.3305 USD 1.2550 USD
2020-11-24 1.2876 USD 106,206.2785 AMPL 1.1514 USD 1.1470 USD 1.2995 USD 1.2800 USD
2020-11-23 1.1435 USD 79,079.1987 AMPL 1.2151 USD 1.1151 USD 1.2204 USD 1.1379 USD
2020-11-22 1.2062 USD 134,189.5620 AMPL 1.1799 USD 1.0911 USD 1.2799 USD 1.2124 USD
2020-11-21 1.1701 USD 179,244.5970 AMPL 1.1021 USD 1.0110 USD 1.2300 USD 1.1835 USD
2020-11-20 1.0914 USD 93,135.3767 AMPL 0.9482 USD 0.9396 USD 1.1120 USD 1.1000 USD
2020-11-19 0.9408 USD 75,576.2527 AMPL 0.9540 USD 0.9036 USD 0.9800 USD 0.9476 USD
2020-11-18 0.9537 USD 117,694.0367 AMPL 1.0707 USD 0.9480 USD 1.0722 USD 0.9538 USD
2020-11-17 1.0667 USD 100,895.7151 AMPL 1.0263 USD 1.0123 USD 1.0722 USD 1.0722 USD
2020-11-16 1.0272 USD 96,280.3429 AMPL 1.0252 USD 1.0000 USD 1.0464 USD 1.0274 USD
2020-11-15 1.0302 USD 142,687.8993 AMPL 1.1000 USD 1.0194 USD 1.1417 USD 1.0296 USD
2020-11-14 1.1123 USD 92,319.8250 AMPL 1.1580 USD 1.0830 USD 1.1755 USD 1.0960 USD
2020-11-13 1.1562 USD 117,726.8718 AMPL 1.0708 USD 1.0553 USD 1.1672 USD 1.1626 USD
2020-11-12 1.0618 USD 96,366.4307 AMPL 1.2141 USD 1.0616 USD 1.2289 USD 1.0822 USD
2020-11-11 1.2137 USD 160,771.3068 AMPL 1.2633 USD 1.1373 USD 1.3249 USD 1.2136 USD
2020-11-10 1.2632 USD 126,291.7586 AMPL 1.2446 USD 1.1900 USD 1.2800 USD 1.2742 USD
2020-11-09 1.2483 USD 189,737.9099 AMPL 1.3499 USD 1.1713 USD 1.3642 USD 1.2487 USD
2020-11-08 1.3366 USD 132,185.3850 AMPL 1.2323 USD 1.2192 USD 1.3805 USD 1.3499 USD
2020-11-07 1.2314 USD 128,132.1624 AMPL 1.3353 USD 1.2050 USD 1.3834 USD 1.2323 USD
2020-11-06 1.3353 USD 236,209.3574 AMPL 1.2588 USD 1.1824 USD 1.4460 USD 1.3378 USD
2020-11-05 1.2608 USD 153,487.0548 AMPL 1.2495 USD 1.1780 USD 1.3000 USD 1.2539 USD
2020-11-04 1.2384 USD 117,275.8632 AMPL 1.2333 USD 1.1501 USD 1.2687 USD 1.2440 USD
2020-11-03 1.2323 USD 318,066.1979 AMPL 1.1100 USD 1.0374 USD 1.2389 USD 1.2337 USD
2020-11-02 1.1144 USD 158,699.5763 AMPL 1.0498 USD 1.0497 USD 1.1800 USD 1.1151 USD
2020-11-01 1.0512 USD 85,107.7083 AMPL 1.0359 USD 0.9718 USD 1.0600 USD 1.0600 USD
2020-10-31 1.0240 USD 275,343.1162 AMPL 0.8614 USD 0.8514 USD 1.0679 USD 1.0200 USD
2020-10-30 0.8687 USD 353,664.8300 AMPL 1.0400 USD 0.8339 USD 1.0606 USD 0.8617 USD
2020-10-29 1.0402 USD 118,262.3848 AMPL 1.1083 USD 1.0356 USD 1.1460 USD 1.0400 USD
2020-10-28 1.1084 USD 226,094.3313 AMPL 1.1667 USD 1.0200 USD 1.2353 USD 1.1082 USD
2020-10-27 1.1599 USD 126,075.2474 AMPL 1.1425 USD 1.1224 USD 1.2679 USD 1.1600 USD
2020-10-26 1.1377 USD 368,159.8120 AMPL 1.3169 USD 1.0050 USD 1.3609 USD 1.1396 USD
2020-10-25 1.2801 USD 142,236.0638 AMPL 1.2399 USD 1.1655 USD 1.3470 USD 1.2805 USD
2020-10-24 1.2399 USD 153,522.4746 AMPL 1.1120 USD 1.0831 USD 1.2400 USD 1.2400 USD
2020-10-23 1.1142 USD 111,524.7914 AMPL 1.1964 USD 1.0719 USD 1.2000 USD 1.1125 USD
2020-10-22 1.1933 USD 433,707.7594 AMPL 1.0036 USD 0.9962 USD 1.1987 USD 1.1946 USD
2020-10-21 1.0010 USD 342,528.3006 AMPL 0.8819 USD 0.8800 USD 1.1383 USD 1.0052 USD
2020-10-20 0.8807 USD 199,599.2591 AMPL 1.0243 USD 0.8813 USD 1.0243 USD 0.8819 USD
2020-10-19 1.0307 USD 237,792.4964 AMPL 1.0639 USD 0.8943 USD 1.0900 USD 1.0221 USD
2020-10-18 1.0658 USD 402,585.8221 AMPL 1.2855 USD 1.0200 USD 1.4200 USD 1.0627 USD
2020-10-17 1.2749 USD 173,548.8676 AMPL 0.9357 USD 0.9355 USD 1.3280 USD 1.2842 USD