Crypto exchange Bitfinex

Market Ampleforth (AMPL) / USD

Identifier on Bitfinex: tAMPUSD
Date Price Volume Open Low High Close
2020-07-18 2.5538 USD 94,156.2736 AMPL 2.8402 USD 2.1306 USD 2.9998 USD 2.5180 USD
2020-07-17 2.8501 USD 101,973.7128 AMPL 2.2443 USD 2.1700 USD 2.9619 USD 2.8500 USD
2020-06-14 0.8707 USD 2,947.5328 AMPL 0.8968 USD 0.8445 USD 0.8968 USD 0.8445 USD
2020-06-13 0.9500 USD 47.8288 AMPL 0.9500 USD 0.9000 USD 0.9500 USD 0.9500 USD
2020-06-12 0.9538 USD 111.8417 AMPL 0.9538 USD 0.9538 USD 0.9538 USD 0.9538 USD
2020-06-11 0.9381 USD 419.6579 AMPL 0.9795 USD 0.8950 USD 0.9795 USD 0.8966 USD
2020-06-10 0.9601 USD 341.3497 AMPL 0.9400 USD 0.9080 USD 0.9997 USD 0.9801 USD
2020-06-08 0.9079 USD 118.7730 AMPL 0.9079 USD 0.9079 USD 0.9079 USD 0.9079 USD
2020-06-06 0.9700 USD 168.8921 AMPL 0.9700 USD 0.9700 USD 0.9700 USD 0.9700 USD
2020-06-04 0.9741 USD 444.2630 AMPL 0.9600 USD 0.9359 USD 0.9882 USD 0.9882 USD
2020-06-03 0.9689 USD 588.6045 AMPL 0.9689 USD 0.9689 USD 0.9689 USD 0.9689 USD
2020-06-02 0.9994 USD 5,154.3041 AMPL 1.0298 USD 0.8946 USD 1.1666 USD 0.9689 USD
2020-06-01 1.0050 USD 22.6129 AMPL 0.9800 USD 0.9800 USD 1.0300 USD 1.0300 USD
2020-05-31 1.0199 USD 588.6758 AMPL 1.0201 USD 0.9699 USD 1.0201 USD 1.0197 USD
2020-05-30 1.0384 USD 1,134.3943 AMPL 0.9899 USD 0.9700 USD 1.0868 USD 1.0868 USD
2020-05-29 0.9900 USD 358.3116 AMPL 0.9900 USD 0.9600 USD 0.9900 USD 0.9900 USD
2020-05-28 0.9885 USD 1,298.1542 AMPL 0.9790 USD 0.9090 USD 0.9998 USD 0.9980 USD
2020-05-27 0.9463 USD 506.5288 AMPL 0.9981 USD 0.8946 USD 1.0067 USD 0.8946 USD
2020-05-26 0.9673 USD 133.6120 AMPL 1.0400 USD 0.8945 USD 1.0400 USD 0.8945 USD
2020-05-25 0.9923 USD 472.1531 AMPL 1.0147 USD 0.9674 USD 1.0147 USD 0.9699 USD
2020-05-24 1.0491 USD 268.2687 AMPL 1.0399 USD 0.9950 USD 1.0583 USD 1.0583 USD
2020-05-23 1.0786 USD 6,261.2325 AMPL 1.1174 USD 1.0395 USD 1.1174 USD 1.0397 USD
2020-05-22 1.1170 USD 243,933.5620 AMPL 1.1164 USD 1.0768 USD 1.2000 USD 1.1176 USD
2020-05-21 1.1264 USD 302,912.9062 AMPL 1.1482 USD 1.0993 USD 1.1893 USD 1.1045 USD
2020-05-20 1.1690 USD 360,233.2492 AMPL 1.1893 USD 1.1257 USD 1.2165 USD 1.1487 USD
2020-05-19 1.1715 USD 388,819.9986 AMPL 1.1536 USD 1.0910 USD 1.2131 USD 1.1893 USD
2020-05-18 1.1001 USD 381,418.2603 AMPL 1.0351 USD 1.0170 USD 1.1711 USD 1.1650 USD
2020-05-17 1.0400 USD 1,316.9373 AMPL 0.9800 USD 0.9795 USD 1.1000 USD 1.1000 USD
2020-05-15 0.9283 USD 1,545.3425 AMPL 0.9500 USD 0.8954 USD 0.9521 USD 0.9065 USD
2020-05-14 0.9356 USD 1,199.5171 AMPL 0.9192 USD 0.8446 USD 0.9521 USD 0.9521 USD
2020-05-13 0.9232 USD 848.3583 AMPL 0.8997 USD 0.8869 USD 0.9556 USD 0.9467 USD
2020-05-12 0.8835 USD 116.4482 AMPL 0.8500 USD 0.8400 USD 0.9170 USD 0.9170 USD
2020-05-11 0.9272 USD 2,468.7798 AMPL 0.9286 USD 0.8500 USD 0.9500 USD 0.9258 USD
2020-05-10 0.8851 USD 14,383.5511 AMPL 0.8679 USD 0.7650 USD 0.9135 USD 0.9022 USD
2020-05-09 0.9592 USD 14,345.4967 AMPL 1.0384 USD 0.8563 USD 1.0500 USD 0.8800 USD
2020-05-08 1.0635 USD 12,110.2835 AMPL 1.0885 USD 1.0384 USD 1.1031 USD 1.0384 USD
2020-05-07 1.1327 USD 6,225.5856 AMPL 1.1418 USD 1.0643 USD 1.1700 USD 1.1235 USD
2020-05-06 1.1748 USD 5,508.9912 AMPL 1.1596 USD 1.1130 USD 1.2000 USD 1.1900 USD
2020-05-05 1.1476 USD 2,589.3765 AMPL 1.1349 USD 1.1124 USD 1.1777 USD 1.1603 USD
2020-05-04 1.1425 USD 8,338.9107 AMPL 1.1600 USD 1.0544 USD 1.1806 USD 1.1250 USD
2020-05-03 1.2336 USD 17,422.4800 AMPL 1.3072 USD 1.1517 USD 1.3500 USD 1.1600 USD
2020-05-02 1.2983 USD 70,850.4041 AMPL 1.3155 USD 1.2100 USD 1.3886 USD 1.2810 USD
2020-05-01 1.2680 USD 305,447.3376 AMPL 1.2206 USD 1.1850 USD 1.3420 USD 1.3154 USD
2020-04-30 1.4249 USD 279,452.6136 AMPL 1.6108 USD 1.2205 USD 1.6428 USD 1.2390 USD
2020-04-29 1.5463 USD 281,257.5542 AMPL 1.4884 USD 1.4182 USD 1.6352 USD 1.6042 USD
2020-04-28 1.4537 USD 146,154.8952 AMPL 1.4190 USD 1.3427 USD 1.5792 USD 1.4884 USD
2020-04-27 1.4168 USD 121,569.4621 AMPL 1.4300 USD 1.3216 USD 1.4800 USD 1.4035 USD
2020-04-26 1.3603 USD 159,366.5611 AMPL 1.2962 USD 1.2390 USD 1.4300 USD 1.4243 USD
2020-04-25 1.2746 USD 229,808.4407 AMPL 1.2336 USD 1.2335 USD 1.3482 USD 1.3156 USD
2020-04-24 1.2641 USD 114,518.2197 AMPL 1.2901 USD 1.1724 USD 1.3032 USD 1.2381 USD