Crypto exchange Bitfinex

Market Ampleforth (AMPL) / Tether (USDT)

Identifier on Bitfinex: tAMPUST
Date Price Volume Open Low High Close
2019-11-28 1.0027 USDT 422,572.9991 AMPL 0.9727 USDT 0.9631 USDT 1.0436 USDT 1.0327 USDT
2019-11-27 0.9781 USDT 552,972.7868 AMPL 0.9879 USDT 0.9682 USDT 1.0326 USDT 0.9683 USDT
2019-11-26 1.0027 USDT 526,949.3886 AMPL 1.0129 USDT 0.9728 USDT 1.0231 USDT 0.9924 USDT
2019-11-25 1.0029 USDT 545,592.5873 AMPL 0.9979 USDT 0.9117 USDT 1.0131 USDT 1.0079 USDT
2019-11-24 1.0309 USDT 316,815.4781 AMPL 1.0592 USDT 0.9923 USDT 1.0698 USDT 1.0026 USDT
2019-11-23 1.0158 USDT 434,129.6553 AMPL 0.9781 USDT 0.9727 USDT 1.0859 USDT 1.0534 USDT
2019-11-22 0.9956 USDT 224,102.1036 AMPL 1.0130 USDT 0.9395 USDT 1.0130 USDT 0.9781 USDT
2019-11-21 1.0440 USDT 24.0000 AMPL 0.8100 USDT 0.8100 USDT 1.2779 USDT 1.2779 USDT
2019-11-20 0.9800 USDT 193.5084 AMPL 0.9800 USDT 0.9800 USDT 0.9800 USDT 0.9800 USDT
2019-11-18 1.0750 USDT 275.2321 AMPL 1.1700 USDT 0.9800 USDT 1.2779 USDT 0.9800 USDT
2019-11-17 0.9649 USDT 38,482.5443 AMPL 0.7797 USDT 0.7584 USDT 1.2779 USDT 1.1500 USDT
2019-11-16 0.7311 USDT 354,599.6824 AMPL 0.6784 USDT 0.6676 USDT 0.8529 USDT 0.7838 USDT
2019-11-15 0.6767 USDT 355,976.0452 AMPL 0.6791 USDT 0.6650 USDT 0.6957 USDT 0.6743 USDT
2019-11-14 0.7277 USDT 541,370.7933 AMPL 0.7803 USDT 0.6617 USDT 0.7803 USDT 0.6751 USDT
2019-11-13 0.7035 USDT 515,004.8055 AMPL 0.6232 USDT 0.6167 USDT 0.8705 USDT 0.7838 USDT
2019-11-12 0.6155 USDT 477,746.5751 AMPL 0.6022 USDT 0.6021 USDT 0.6585 USDT 0.6288 USDT
2019-11-11 0.5890 USDT 519,951.8228 AMPL 0.5792 USDT 0.5637 USDT 0.6290 USDT 0.5987 USDT
2019-11-10 0.5713 USDT 179,851.6688 AMPL 0.5615 USDT 0.5556 USDT 0.5962 USDT 0.5810 USDT
2019-11-09 0.5678 USDT 156,877.4477 AMPL 0.5728 USDT 0.5571 USDT 0.5849 USDT 0.5628 USDT
2019-11-08 0.5861 USDT 68,138.9916 AMPL 0.5994 USDT 0.5636 USDT 0.6420 USDT 0.5728 USDT
2019-11-07 0.5349 USDT 98,990.2377 AMPL 0.4652 USDT 0.3300 USDT 1.0000 USDT 0.6047 USDT
2019-11-06 0.4739 USDT 35,894.8452 AMPL 0.4803 USDT 0.3828 USDT 0.5809 USDT 0.4675 USDT
2019-11-05 0.6460 USDT 64,294.1812 AMPL 0.7111 USDT 0.4800 USDT 0.7111 USDT 0.5809 USDT
2019-11-04 0.7006 USDT 52,293.2318 AMPL 0.6901 USDT 0.6628 USDT 0.7757 USDT 0.7111 USDT
2019-11-03 0.5122 USDT 278,466.5736 AMPL 0.3292 USDT 0.3254 USDT 0.8700 USDT 0.6953 USDT
2019-11-02 0.3320 USDT 62,773.5885 AMPL 0.3352 USDT 0.3281 USDT 0.3497 USDT 0.3287 USDT
2019-11-01 0.3224 USDT 62,961.6744 AMPL 0.3123 USDT 0.2965 USDT 0.3446 USDT 0.3325 USDT
2019-10-31 0.3216 USDT 36,236.6153 AMPL 0.3284 USDT 0.2906 USDT 0.3334 USDT 0.3148 USDT
2019-10-30 0.3407 USDT 7,061.6214 AMPL 0.3503 USDT 0.3284 USDT 0.3506 USDT 0.3310 USDT
2019-10-29 0.3421 USDT 38,457.3408 AMPL 0.3325 USDT 0.2957 USDT 0.3632 USDT 0.3516 USDT
2019-10-28 0.3497 USDT 28,246.1836 AMPL 0.3664 USDT 0.3287 USDT 0.3689 USDT 0.3329 USDT
2019-10-27 0.3814 USDT 49,285.6518 AMPL 0.3964 USDT 0.3446 USDT 0.3965 USDT 0.3664 USDT
2019-10-26 0.3986 USDT 5,697.5590 AMPL 0.4013 USDT 0.3954 USDT 0.4041 USDT 0.3960 USDT
2019-10-25 0.4065 USDT 11,380.0654 AMPL 0.4129 USDT 0.3968 USDT 0.4129 USDT 0.4000 USDT
2019-10-24 0.4118 USDT 8,942.4748 AMPL 0.4105 USDT 0.4105 USDT 0.4157 USDT 0.4131 USDT
2019-10-23 0.4101 USDT 535.3514 AMPL 0.4097 USDT 0.4084 USDT 0.4105 USDT 0.4105 USDT
2019-10-22 0.4099 USDT 4,744.4052 AMPL 0.4090 USDT 0.4065 USDT 0.4107 USDT 0.4107 USDT
2019-10-21 0.4084 USDT 3,297.0293 AMPL 0.4064 USDT 0.4051 USDT 0.4105 USDT 0.4105 USDT
2019-10-20 0.4065 USDT 28,484.3284 AMPL 0.4052 USDT 0.3861 USDT 0.4105 USDT 0.4078 USDT
2019-10-19 0.4581 USDT 45,608.0039 AMPL 0.5108 USDT 0.3937 USDT 0.5125 USDT 0.4055 USDT
2019-10-18 0.5125 USDT 2,898.9934 AMPL 0.5102 USDT 0.5092 USDT 0.5148 USDT 0.5148 USDT
2019-10-17 0.5073 USDT 5,915.3028 AMPL 0.5044 USDT 0.4990 USDT 0.5102 USDT 0.5102 USDT
2019-10-16 0.5021 USDT 19,426.5235 AMPL 0.5034 USDT 0.4618 USDT 0.5060 USDT 0.5009 USDT
2019-10-15 0.5139 USDT 32,692.2387 AMPL 0.5233 USDT 0.4713 USDT 0.5233 USDT 0.5045 USDT
2019-10-14 0.5516 USDT 62,161.2633 AMPL 0.5799 USDT 0.4793 USDT 0.5847 USDT 0.5233 USDT
2019-10-13 0.5441 USDT 70,813.7698 AMPL 0.5126 USDT 0.5067 USDT 0.5800 USDT 0.5757 USDT
2019-10-12 0.5988 USDT 110,368.6463 AMPL 0.6892 USDT 0.4387 USDT 0.7129 USDT 0.5084 USDT
2019-10-11 0.6332 USDT 19,546.1933 AMPL 0.5754 USDT 0.5754 USDT 0.6910 USDT 0.6910 USDT
2019-10-10 0.5471 USDT 25,741.2595 AMPL 0.5216 USDT 0.5210 USDT 0.5775 USDT 0.5726 USDT
2019-10-09 0.4915 USDT 109,009.3906 AMPL 0.4606 USDT 0.4536 USDT 0.6100 USDT 0.5224 USDT