Crypto exchange Bitfinex

Market Ampleforth (AMPL) / USD

Identifier on Bitfinex: tAMPUSD
Date Price Volume Open Low High Close
2022-03-09 0.9433 USD 95,930.5675 AMPL 0.9127 USD 0.9090 USD 0.9811 USD 0.9617 USD
2022-03-08 0.9219 USD 52,936.4245 AMPL 0.9030 USD 0.9023 USD 0.9309 USD 0.9186 USD
2022-03-07 0.9222 USD 213,062.7142 AMPL 0.9236 USD 0.8942 USD 0.9454 USD 0.9051 USD
2022-03-06 0.9463 USD 167,428.7815 AMPL 0.9396 USD 0.9299 USD 0.9809 USD 0.9365 USD
2022-03-05 0.9393 USD 126,722.2888 AMPL 0.9215 USD 0.9011 USD 0.9440 USD 0.9413 USD
2022-03-04 0.9392 USD 143,698.0368 AMPL 0.9611 USD 0.9158 USD 0.9611 USD 0.9159 USD
2022-03-03 1.0228 USD 198,235.3479 AMPL 1.0598 USD 0.9482 USD 1.0657 USD 0.9562 USD
2022-03-02 1.0622 USD 100,920.4279 AMPL 1.0771 USD 1.0599 USD 1.0910 USD 1.0645 USD
2022-03-01 1.0704 USD 96,346.8131 AMPL 1.0279 USD 1.0279 USD 1.0983 USD 1.0793 USD
2022-02-28 1.0360 USD 126,770.2433 AMPL 0.9481 USD 0.9385 USD 1.0415 USD 1.0352 USD
2022-02-27 0.9521 USD 144,883.6286 AMPL 0.9452 USD 0.9370 USD 0.9841 USD 0.9484 USD
2022-02-26 0.9669 USD 52,313.0120 AMPL 0.9675 USD 0.9474 USD 0.9808 USD 0.9549 USD
2022-02-25 0.9503 USD 88,329.5175 AMPL 0.9142 USD 0.9099 USD 0.9676 USD 0.9592 USD
2022-02-24 0.8744 USD 615,191.0225 AMPL 0.8958 USD 0.8354 USD 0.9338 USD 0.9230 USD
2022-02-23 0.9736 USD 212,091.0520 AMPL 0.9396 USD 0.9149 USD 1.0272 USD 0.9151 USD
2022-02-22 0.9210 USD 11,187.1472 AMPL 0.8823 USD 0.8808 USD 0.9426 USD 0.9347 USD
2022-02-21 0.9248 USD 77,444.2977 AMPL 0.9132 USD 0.8939 USD 0.9510 USD 0.8963 USD
2022-02-20 0.9509 USD 28,661.0320 AMPL 0.9770 USD 0.9309 USD 0.9823 USD 0.9326 USD
2022-02-19 0.9696 USD 3,664.6378 AMPL 0.9623 USD 0.9602 USD 0.9823 USD 0.9763 USD
2022-02-18 0.9656 USD 62,914.3980 AMPL 0.9661 USD 0.9576 USD 0.9988 USD 0.9632 USD
2022-02-17 1.0061 USD 34,056.8177 AMPL 1.0173 USD 0.9616 USD 1.0257 USD 0.9626 USD
2022-02-16 1.0200 USD 74,539.0001 AMPL 1.0446 USD 0.9963 USD 1.0552 USD 1.0209 USD
2022-02-15 1.0170 USD 34,112.0071 AMPL 0.9436 USD 0.9363 USD 1.0543 USD 1.0405 USD
2022-02-14 0.9418 USD 13,133.3246 AMPL 0.9336 USD 0.9284 USD 0.9527 USD 0.9446 USD
2022-02-13 0.9375 USD 26,443.6100 AMPL 0.9271 USD 0.9270 USD 0.9504 USD 0.9347 USD
2022-02-12 0.9291 USD 69,342.4409 AMPL 0.9084 USD 0.9084 USD 0.9465 USD 0.9269 USD
2022-02-11 0.9793 USD 267,903.8632 AMPL 1.0195 USD 0.9000 USD 1.0283 USD 0.9100 USD
2022-02-10 1.0824 USD 39,658.9464 AMPL 1.1054 USD 1.0342 USD 1.1054 USD 1.0375 USD
2022-02-09 1.0935 USD 76,651.0902 AMPL 1.0853 USD 1.0717 USD 1.1159 USD 1.1093 USD
2022-02-08 1.1058 USD 60,770.6736 AMPL 1.1221 USD 1.0732 USD 1.1384 USD 1.0849 USD
2022-02-07 1.1306 USD 109,050.7960 AMPL 1.1225 USD 1.0396 USD 1.1551 USD 1.1279 USD
2022-02-06 1.1293 USD 91,771.4642 AMPL 1.2118 USD 1.1278 USD 1.2229 USD 1.1320 USD
2022-02-05 1.2357 USD 87,281.0238 AMPL 1.2226 USD 1.1942 USD 1.2673 USD 1.2019 USD
2022-02-04 1.2170 USD 177,704.9848 AMPL 0.9753 USD 0.9753 USD 1.2399 USD 1.2193 USD
2022-02-03 0.9748 USD 56,739.4352 AMPL 0.9780 USD 0.9455 USD 0.9957 USD 0.9667 USD
2022-02-02 0.9792 USD 152,171.2984 AMPL 0.9765 USD 0.9694 USD 1.0255 USD 0.9821 USD
2022-02-01 0.9685 USD 167,941.5113 AMPL 0.9423 USD 0.9317 USD 0.9768 USD 0.9687 USD
2022-01-31 0.9357 USD 93,001.1060 AMPL 0.9499 USD 0.9189 USD 0.9590 USD 0.9573 USD
2022-01-30 0.9445 USD 102,699.6345 AMPL 0.9439 USD 0.9242 USD 0.9625 USD 0.9343 USD
2022-01-29 0.9188 USD 53,888.9049 AMPL 0.9031 USD 0.8957 USD 0.9465 USD 0.9441 USD
2022-01-28 0.8737 USD 160,259.5734 AMPL 0.8690 USD 0.8597 USD 0.9070 USD 0.9026 USD
2022-01-27 0.8814 USD 58,216.1076 AMPL 0.8733 USD 0.8567 USD 0.9029 USD 0.8587 USD
2022-01-26 0.8933 USD 304,126.6868 AMPL 0.8437 USD 0.8342 USD 0.9428 USD 0.8758 USD
2022-01-25 0.8451 USD 228,029.1550 AMPL 0.8244 USD 0.8025 USD 0.8717 USD 0.8540 USD
2022-01-24 0.8369 USD 379,016.8163 AMPL 0.8747 USD 0.8052 USD 0.8802 USD 0.8265 USD
2022-01-23 0.8486 USD 316,066.2318 AMPL 0.8569 USD 0.8427 USD 0.9158 USD 0.8507 USD
2022-01-22 0.8498 USD 2,404,288.0348 AMPL 0.8001 USD 0.7248 USD 0.8698 USD 0.8454 USD
2022-01-21 1.0008 USD 522,445.5207 AMPL 1.0515 USD 0.9268 USD 1.0782 USD 0.9277 USD
2022-01-20 1.1730 USD 137,250.5380 AMPL 1.0800 USD 1.0792 USD 1.2154 USD 1.1693 USD
2022-01-19 1.0351 USD 71,298.8895 AMPL 1.1175 USD 1.0236 USD 1.1670 USD 1.0319 USD