Crypto exchange Bitfinex

Market Ampleforth (AMPL) / USD

Identifier on Bitfinex: tAMPUSD
Date Price Volume Open Low High Close
2020-01-31 0.9750 USD 360.7674 AMPL 0.9800 USD 0.9699 USD 0.9982 USD 0.9699 USD
2020-01-30 0.9865 USD 2,030.7412 AMPL 0.9747 USD 0.9562 USD 0.9990 USD 0.9983 USD
2020-01-29 0.9720 USD 500.0000 AMPL 0.9720 USD 0.9720 USD 0.9720 USD 0.9720 USD
2020-01-28 0.9720 USD 300.0000 AMPL 0.9720 USD 0.9720 USD 0.9720 USD 0.9720 USD
2020-01-27 0.9764 USD 3,197.3217 AMPL 0.9800 USD 0.9720 USD 0.9990 USD 0.9727 USD
2020-01-26 0.9710 USD 630.0930 AMPL 0.9720 USD 0.9700 USD 0.9720 USD 0.9700 USD
2020-01-25 0.9809 USD 12.0000 AMPL 0.9898 USD 0.9720 USD 0.9898 USD 0.9720 USD
2020-01-24 0.9814 USD 3,772.0000 AMPL 0.9908 USD 0.9720 USD 0.9908 USD 0.9720 USD
2020-01-23 0.9700 USD 477.7553 AMPL 0.9700 USD 0.9700 USD 0.9700 USD 0.9700 USD
2020-01-22 0.9861 USD 9.0000 AMPL 0.9800 USD 0.9800 USD 0.9921 USD 0.9921 USD
2020-01-21 0.9769 USD 450.8238 AMPL 0.9838 USD 0.9700 USD 0.9838 USD 0.9700 USD
2020-01-20 0.9700 USD 1,310.2153 AMPL 0.9700 USD 0.9700 USD 0.9700 USD 0.9700 USD
2020-01-19 0.9790 USD 1,538.0511 AMPL 0.9880 USD 0.9700 USD 0.9900 USD 0.9700 USD
2020-01-18 0.9790 USD 215.1601 AMPL 0.9700 USD 0.9700 USD 0.9880 USD 0.9879 USD
2020-01-17 0.9700 USD 26.5186 AMPL 0.9700 USD 0.9700 USD 0.9700 USD 0.9700 USD
2020-01-16 0.9720 USD 577.8461 AMPL 0.9740 USD 0.9700 USD 0.9740 USD 0.9700 USD
2020-01-15 0.9820 USD 94.6921 AMPL 0.9900 USD 0.9740 USD 0.9900 USD 0.9740 USD
2020-01-14 0.9796 USD 3,988.3148 AMPL 0.9817 USD 0.9551 USD 0.9990 USD 0.9775 USD
2020-01-13 0.9730 USD 108.3068 AMPL 0.9730 USD 0.9730 USD 0.9730 USD 0.9730 USD
2020-01-11 0.9865 USD 3,199.6150 AMPL 1.0000 USD 0.9647 USD 1.0000 USD 0.9730 USD
2020-01-10 1.0131 USD 14,036.0952 AMPL 1.0222 USD 0.9843 USD 1.0304 USD 1.0039 USD
2020-01-09 1.0372 USD 424,132.5817 AMPL 1.0298 USD 1.0043 USD 1.0506 USD 1.0445 USD
2020-01-08 1.0399 USD 580,582.6109 AMPL 1.0500 USD 1.0145 USD 1.0608 USD 1.0298 USD
2020-01-07 1.0454 USD 602,965.6198 AMPL 1.0454 USD 1.0150 USD 1.0660 USD 1.0453 USD
2020-01-06 1.0498 USD 641,821.7202 AMPL 1.0497 USD 1.0350 USD 1.0717 USD 1.0499 USD
2020-01-05 1.0477 USD 548,857.4712 AMPL 1.0500 USD 1.0350 USD 1.0770 USD 1.0453 USD
2020-01-04 1.0299 USD 558,579.1597 AMPL 1.0145 USD 1.0142 USD 1.0505 USD 1.0453 USD
2020-01-03 1.0113 USD 294,647.5622 AMPL 1.0039 USD 0.9943 USD 1.0284 USD 1.0187 USD
2020-01-02 0.9998 USD 331,413.7553 AMPL 1.0043 USD 0.9943 USD 1.0298 USD 0.9953 USD
2020-01-01 1.0094 USD 111,137.2878 AMPL 1.0145 USD 0.9850 USD 1.0195 USD 1.0043 USD
2019-12-31 1.0143 USD 228,033.3298 AMPL 1.0194 USD 0.9850 USD 1.0298 USD 1.0092 USD
2019-12-30 1.0289 USD 170,570.4043 AMPL 1.0298 USD 1.0144 USD 1.0505 USD 1.0279 USD
2019-12-29 1.0170 USD 261,932.2064 AMPL 1.0092 USD 0.9850 USD 1.0558 USD 1.0247 USD
2019-12-28 1.0142 USD 365,313.5876 AMPL 1.0195 USD 0.9746 USD 1.9903 USD 1.0089 USD
2019-12-27 1.0219 USD 367,833.9339 AMPL 1.0247 USD 1.0000 USD 1.0350 USD 1.0191 USD
2019-12-26 1.0319 USD 327,991.8703 AMPL 1.0444 USD 0.9800 USD 1.0500 USD 1.0194 USD
2019-12-25 1.0273 USD 145,660.4357 AMPL 1.0145 USD 1.0043 USD 1.0479 USD 1.0400 USD
2019-12-24 1.0219 USD 264,383.3248 AMPL 1.0248 USD 1.0043 USD 1.0497 USD 1.0189 USD
2019-12-23 1.0402 USD 189,944.5530 AMPL 1.0506 USD 1.0211 USD 1.0557 USD 1.0297 USD
2019-12-22 1.0426 USD 314,507.3074 AMPL 1.0350 USD 1.0100 USD 1.0964 USD 1.0502 USD
2019-12-21 1.0263 USD 345,584.2235 AMPL 1.0176 USD 1.0164 USD 1.0717 USD 1.0350 USD
2019-12-20 1.0116 USD 137,084.4158 AMPL 1.0019 USD 0.9872 USD 1.0391 USD 1.0212 USD
2019-12-19 1.0048 USD 133,943.0468 AMPL 1.0071 USD 0.9964 USD 1.0217 USD 1.0025 USD
2019-12-18 1.0165 USD 160,647.2386 AMPL 1.0219 USD 0.9674 USD 1.1299 USD 1.0110 USD
2019-12-17 1.0271 USD 184,920.4452 AMPL 1.0373 USD 0.9971 USD 1.0465 USD 1.0169 USD
2019-12-16 1.0374 USD 177,567.6137 AMPL 1.0375 USD 1.0164 USD 1.0506 USD 1.0372 USD
2019-12-15 1.0323 USD 375,504.1993 AMPL 1.0267 USD 1.0115 USD 1.0513 USD 1.0378 USD
2019-12-14 1.0421 USD 289,055.1879 AMPL 1.0523 USD 1.0016 USD 1.0531 USD 1.0318 USD
2019-12-13 1.0500 USD 348,068.0199 AMPL 1.0526 USD 1.0212 USD 1.0636 USD 1.0473 USD
2019-12-12 1.0475 USD 275,262.1745 AMPL 1.0473 USD 1.0160 USD 1.0743 USD 1.0477 USD