Crypto exchange Bitfinex

Market Ampleforth (AMPL) / USD

Identifier on Bitfinex: tAMPUSD
Date Price Volume Open Low High Close
2020-03-23 0.7879 USD 28,572.0948 AMPL 0.7100 USD 0.6900 USD 1.0000 USD 0.8658 USD
2020-03-21 0.6691 USD 4,315.4535 AMPL 0.6899 USD 0.6484 USD 0.6899 USD 0.6484 USD
2020-03-20 0.6664 USD 13,699.8573 AMPL 0.6714 USD 0.6583 USD 0.7193 USD 0.6615 USD
2020-03-19 0.6001 USD 12,318.3094 AMPL 0.5289 USD 0.5289 USD 0.7022 USD 0.6714 USD
2020-03-18 0.5311 USD 5,462.8610 AMPL 0.5300 USD 0.4979 USD 0.5429 USD 0.5321 USD
2020-03-17 0.5168 USD 1,851.7559 AMPL 0.5047 USD 0.5029 USD 0.5375 USD 0.5290 USD
2020-03-16 0.5002 USD 4,169.0907 AMPL 0.5404 USD 0.4303 USD 0.5404 USD 0.4600 USD
2020-03-15 0.5420 USD 5,922.8953 AMPL 0.5411 USD 0.5343 USD 0.5823 USD 0.5428 USD
2020-03-14 0.5750 USD 49,138.9619 AMPL 0.6150 USD 0.5184 USD 0.6500 USD 0.5349 USD
2020-03-13 0.5979 USD 4,598.4855 AMPL 0.5458 USD 0.4822 USD 0.7749 USD 0.6500 USD
2020-03-12 0.8104 USD 69,152.9638 AMPL 0.9858 USD 0.6111 USD 0.9859 USD 0.6350 USD
2020-03-11 1.0473 USD 117,952.1340 AMPL 1.1126 USD 0.9662 USD 1.1239 USD 0.9819 USD
2020-03-10 1.1440 USD 81,023.9001 AMPL 1.1790 USD 1.1014 USD 1.2000 USD 1.1090 USD
2020-03-09 1.2067 USD 56,612.8348 AMPL 1.2310 USD 1.1085 USD 1.2470 USD 1.1824 USD
2020-03-08 1.3638 USD 97,117.2362 AMPL 1.4995 USD 1.2149 USD 1.5170 USD 1.2280 USD
2020-03-07 1.5404 USD 80,368.7699 AMPL 1.5765 USD 1.4698 USD 1.5840 USD 1.5043 USD
2020-03-06 1.5411 USD 95,835.2690 AMPL 1.4989 USD 1.4551 USD 1.6307 USD 1.5832 USD
2020-03-05 1.6031 USD 90,671.7724 AMPL 1.7067 USD 1.4909 USD 1.7240 USD 1.4994 USD
2020-03-04 1.5501 USD 372,581.9660 AMPL 1.3924 USD 1.0020 USD 1,000.0000 USD 1.7078 USD
2020-03-03 1.3204 USD 393,008.1173 AMPL 1.2548 USD 1.2435 USD 1.3995 USD 1.3860 USD
2020-03-02 1.2099 USD 383,157.3946 AMPL 1.1713 USD 1.1647 USD 1.2561 USD 1.2485 USD
2020-03-01 1.1656 USD 232,332.8411 AMPL 1.1598 USD 1.1368 USD 1.1880 USD 1.1714 USD
2020-02-29 1.2041 USD 257,087.9783 AMPL 1.2485 USD 1.1305 USD 1.2610 USD 1.1597 USD
2020-02-28 1.2221 USD 535,807.1117 AMPL 1.1881 USD 1.1256 USD 1.2686 USD 1.2560 USD
2020-02-27 1.1668 USD 642,221.6359 AMPL 1.1418 USD 1.1104 USD 1.1950 USD 1.1918 USD
2020-02-26 1.1821 USD 639,648.3830 AMPL 1.2188 USD 1.0020 USD 1.2191 USD 1.1453 USD
2020-02-25 1.2531 USD 667,095.2347 AMPL 1.2942 USD 1.2118 USD 1.3072 USD 1.2119 USD
2020-02-24 1.2491 USD 632,598.5417 AMPL 1.2119 USD 1.2116 USD 1.3120 USD 1.2863 USD
2020-02-23 1.1878 USD 716,341.6055 AMPL 1.1597 USD 1.1532 USD 1.2240 USD 1.2158 USD
2020-02-22 1.1507 USD 716,266.4113 AMPL 1.1482 USD 1.1418 USD 1.1600 USD 1.1532 USD
2020-02-21 1.1010 USD 694,787.9622 AMPL 1.0601 USD 1.0546 USD 1.1831 USD 1.1418 USD
2020-02-20 1.0574 USD 802,544.1759 AMPL 1.0546 USD 1.0200 USD 1.0602 USD 1.0601 USD
2020-02-19 1.0673 USD 707,748.2897 AMPL 1.0758 USD 1.0442 USD 1.1368 USD 1.0587 USD
2020-02-18 1.0831 USD 690,658.2134 AMPL 1.0865 USD 1.0546 USD 1.1034 USD 1.0796 USD
2020-02-17 1.0731 USD 685,656.4737 AMPL 1.0652 USD 1.0496 USD 1.0924 USD 1.0810 USD
2020-02-16 1.0473 USD 751,344.6982 AMPL 1.0237 USD 1.0134 USD 1.0816 USD 1.0708 USD
2020-02-15 1.0393 USD 561,792.7788 AMPL 1.0497 USD 1.0020 USD 1.0649 USD 1.0289 USD
2020-02-14 1.0541 USD 650,685.1789 AMPL 1.0629 USD 1.0441 USD 1.1132 USD 1.0453 USD
2020-02-13 1.0636 USD 676,988.5944 AMPL 1.0652 USD 1.0403 USD 1.1033 USD 1.0620 USD
2020-02-12 1.0450 USD 293,154.5514 AMPL 1.0205 USD 0.9594 USD 1.1000 USD 1.0695 USD
2020-02-11 1.0108 USD 32,445.2064 AMPL 1.0003 USD 0.9888 USD 1.0338 USD 1.0213 USD
2020-02-10 1.0073 USD 36,821.5944 AMPL 1.0136 USD 0.9888 USD 1.0136 USD 1.0010 USD
2020-02-09 1.0016 USD 37,853.0948 AMPL 0.9896 USD 0.9888 USD 1.0136 USD 1.0136 USD
2020-02-08 0.9899 USD 30,170.3874 AMPL 0.9898 USD 0.9740 USD 0.9989 USD 0.9900 USD
2020-02-07 0.9867 USD 30,948.6475 AMPL 0.9839 USD 0.9625 USD 0.9937 USD 0.9896 USD
2020-02-06 0.9855 USD 45,857.6048 AMPL 0.9895 USD 0.9704 USD 0.9989 USD 0.9815 USD
2020-02-05 0.9844 USD 36,157.2105 AMPL 0.9789 USD 0.9600 USD 0.9986 USD 0.9900 USD
2020-02-04 0.9989 USD 18.5647 AMPL 0.9989 USD 0.9989 USD 0.9989 USD 0.9989 USD
2020-02-02 0.9840 USD 5,904.0231 AMPL 0.9983 USD 0.9697 USD 0.9989 USD 0.9697 USD
2020-02-01 0.9982 USD 201.0000 AMPL 0.9982 USD 0.9982 USD 0.9983 USD 0.9983 USD