Crypto exchange Bitfinex

Market Ampleforth (AMPL) / USD

Identifier on Bitfinex: tAMPUSD
12...56789...3940
Date Price Volume Open Low High Close
2024-02-27 1.4007 USD 39,431.5685 AMPL 1.3371 USD 1.3110 USD 1.5117 USD 1.5117 USD
2024-02-26 1.3044 USD 37,228.7112 AMPL 1.2668 USD 1.2442 USD 1.3577 USD 1.3464 USD
2024-02-25 1.2130 USD 10,868.7280 AMPL 1.2376 USD 1.1946 USD 1.2510 USD 1.2510 USD
2024-02-24 1.1762 USD 2,259.7112 AMPL 1.1717 USD 1.1514 USD 1.2208 USD 1.2208 USD
2024-02-23 1.1951 USD 5,792.5753 AMPL 1.2145 USD 1.1750 USD 1.2185 USD 1.1815 USD
2024-02-22 1.2080 USD 15,428.0029 AMPL 1.2568 USD 1.1880 USD 1.2597 USD 1.1986 USD
2024-02-21 1.2498 USD 7,677.8795 AMPL 1.2798 USD 1.2296 USD 1.2857 USD 1.2582 USD
2024-02-20 1.2334 USD 8,644.1398 AMPL 1.2315 USD 1.2115 USD 1.2548 USD 1.2540 USD
2024-02-19 1.3152 USD 959.9388 AMPL 1.3262 USD 1.2924 USD 1.3339 USD 1.2924 USD
2024-02-18 1.2884 USD 16,562.4914 AMPL 1.2833 USD 1.2722 USD 1.3279 USD 1.3279 USD
2024-02-17 1.2821 USD 24,371.0557 AMPL 1.2974 USD 1.2442 USD 1.3145 USD 1.2598 USD
2024-02-16 0.9355 USD 22,617.5862 AMPL 1.4361 USD 0.0120 USD 1.4407 USD 1.2765 USD
2024-02-15 1.4735 USD 12,646.3459 AMPL 1.5193 USD 1.4085 USD 1.5541 USD 1.4404 USD
2024-02-14 1.3694 USD 14,216.7307 AMPL 1.3147 USD 1.2873 USD 1.5164 USD 1.5158 USD
2024-02-13 1.3450 USD 5,331.8641 AMPL 1.3310 USD 1.3012 USD 1.3703 USD 1.3131 USD
2024-02-12 1.2919 USD 7,066.3852 AMPL 1.2816 USD 1.2507 USD 1.3393 USD 1.3324 USD
2024-02-11 1.3341 USD 9,098.3050 AMPL 1.3462 USD 1.2725 USD 1.3700 USD 1.2804 USD
2024-02-10 1.3184 USD 10,946.9645 AMPL 1.3100 USD 1.2822 USD 1.3506 USD 1.3458 USD
2024-02-09 1.3005 USD 35,177.5899 AMPL 1.2375 USD 1.2366 USD 1.4075 USD 1.3311 USD
2024-02-08 1.1960 USD 12,702.1262 AMPL 1.1527 USD 1.1497 USD 1.2866 USD 1.2669 USD
2024-02-07 1.1401 USD 4,367.1908 AMPL 1.1474 USD 1.1149 USD 1.1529 USD 1.1519 USD
2024-02-06 1.0878 USD 2,977.3675 AMPL 1.0678 USD 1.0657 USD 1.1515 USD 1.1494 USD
2024-02-05 1.0609 USD 3,539.5667 AMPL 1.0726 USD 1.0306 USD 1.0880 USD 1.0788 USD
2024-02-04 1.0950 USD 378.3804 AMPL 1.1059 USD 1.0881 USD 1.1059 USD 1.0881 USD
2024-02-03 1.1393 USD 7,887.4372 AMPL 1.1119 USD 1.1119 USD 1.1770 USD 1.1158 USD
2024-02-02 1.1113 USD 10,959.1385 AMPL 1.0914 USD 1.0878 USD 1.1333 USD 1.1100 USD
2024-02-01 1.0383 USD 18,685.3097 AMPL 0.9747 USD 0.9545 USD 1.0950 USD 1.0938 USD
2024-01-31 0.9735 USD 12,317.2902 AMPL 1.0346 USD 0.9123 USD 1.0358 USD 0.9687 USD
2024-01-30 1.0100 USD 8,137.7600 AMPL 1.0500 USD 0.9884 USD 1.0530 USD 1.0268 USD
2024-01-29 1.0345 USD 22,956.0452 AMPL 1.0816 USD 0.9916 USD 1.0911 USD 1.0524 USD
2024-01-28 1.1303 USD 20,563.1107 AMPL 1.1601 USD 1.0836 USD 1.1601 USD 1.0836 USD
2024-01-27 1.1816 USD 24,985.8310 AMPL 1.2441 USD 1.1378 USD 1.2650 USD 1.1588 USD
2024-01-26 1.2828 USD 15,614.4492 AMPL 1.3068 USD 1.1902 USD 1.3555 USD 1.2556 USD
2024-01-25 1.3308 USD 25,477.6547 AMPL 1.2352 USD 1.2352 USD 1.4520 USD 1.3529 USD
2024-01-24 1.0574 USD 28,839.1955 AMPL 0.9742 USD 0.9702 USD 1.1795 USD 1.1679 USD
2024-01-23 0.9391 USD 7,577.9922 AMPL 0.9568 USD 0.9009 USD 0.9760 USD 0.9476 USD
2024-01-22 0.9859 USD 25,941.6416 AMPL 1.0404 USD 0.9491 USD 1.0404 USD 0.9564 USD
2024-01-21 1.0417 USD 1,879.5770 AMPL 1.0412 USD 1.0199 USD 1.0571 USD 1.0397 USD
2024-01-20 1.0192 USD 20,445.7379 AMPL 1.0006 USD 0.9978 USD 1.0351 USD 1.0350 USD
2024-01-19 1.0383 USD 19,554.1606 AMPL 1.0869 USD 0.9946 USD 1.0869 USD 1.0026 USD
2024-01-18 1.1138 USD 2,175.0629 AMPL 1.1235 USD 1.0983 USD 1.1290 USD 1.0983 USD
2024-01-17 1.1278 USD 833.2717 AMPL 1.1325 USD 1.1129 USD 1.1433 USD 1.1143 USD
2024-01-16 1.1386 USD 1,753.9334 AMPL 1.1373 USD 1.1313 USD 1.1477 USD 1.1325 USD
2024-01-15 1.1394 USD 3,849.6061 AMPL 1.1312 USD 1.1312 USD 1.1478 USD 1.1374 USD
2024-01-14 1.1338 USD 31,880.6781 AMPL 1.1466 USD 1.0070 USD 1.1569 USD 1.1413 USD
2024-01-13 1.0619 USD 15,952.3142 AMPL 1.0457 USD 1.0356 USD 1.1046 USD 1.1046 USD
2024-01-12 1.0265 USD 33,166.0957 AMPL 0.9933 USD 0.9907 USD 1.0567 USD 1.0265 USD
2024-01-11 0.9894 USD 13,281.4292 AMPL 0.9728 USD 0.9678 USD 1.0111 USD 0.9938 USD
2024-01-10 0.9586 USD 12,071.0505 AMPL 0.9562 USD 0.9496 USD 0.9701 USD 0.9618 USD
2024-01-09 0.9550 USD 41,359.5725 AMPL 0.9666 USD 0.9012 USD 0.9803 USD 0.9492 USD
12...56789...3940