日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
2019-06-28 | $1.95 | $2.00 | $2.01 | $1.72 |
2019-06-29 | $2.00 | $2.11 | $2.15 | $1.75 |
2019-06-30 | $2.11 | $1.94 | $2.22 | $1.85 |
2019-07-01 | $1.94 | $1.89 | $1.97 | $1.83 |
2019-07-02 | $1.89 | $1.63 | $1.89 | $1.59 |
2019-07-03 | $1.63 | $1.43 | $1.63 | $1.32 |
2019-07-04 | $1.43 | $1.49 | $1.65 | $1.43 |
2019-07-05 | $1.49 | $1.50 | $1.50 | $1.38 |
2019-07-06 | $1.50 | $1.28 | $1.50 | $1.26 |
2019-07-07 | $1.28 | $1.25 | $1.29 | $1.25 |
2019-07-08 | $1.25 | $1.30 | $1.31 | $1.25 |
2019-07-09 | $1.30 | $1.29 | $1.31 | $1.23 |
2019-07-10 | $1.29 | $1.50 | $1.50 | $1.26 |
2019-07-11 | $1.50 | $1.35 | $1.50 | $1.35 |
2019-07-12 | $1.35 | $1.48 | $1.78 | $1.34 |
2019-07-13 | $1.48 | $1.44 | $1.56 | $1.43 |
2019-07-14 | $1.44 | $1.55 | $1.70 | $1.44 |
2019-07-15 | $1.55 | $1.53 | $1.60 | $1.48 |
2019-07-16 | $1.53 | $1.37 | $1.53 | $1.37 |
2019-07-17 | $1.37 | $1.54 | $1.57 | $1.32 |
2019-07-18 | $1.54 | $1.42 | $1.55 | $1.41 |
2019-07-19 | $1.42 | $1.39 | $1.45 | $1.32 |
2019-07-20 | $1.39 | $1.30 | $1.39 | $1.20 |
2019-07-21 | $1.30 | $1.31 | $1.34 | $1.22 |
2019-07-22 | $1.31 | $1.24 | $1.31 | $1.22 |
2019-07-23 | $1.24 | $1.21 | $1.24 | $1.21 |
2019-07-24 | $1.21 | $1.18 | $1.22 | $1.13 |
2019-07-25 | $1.18 | $1.17 | $1.24 | $1.16 |
2019-07-26 | $1.17 | $1.13 | $1.18 | $1.07 |
2019-07-27 | $1.13 | $1.10 | $1.14 | $1.04 |
2019-07-28 | $1.10 | $0.9870000 | $1.10 | $0.8831000 |
2019-07-29 | $0.9870000 | $0.9635000 | $1.03 | $0.8736000 |
2019-07-30 | $0.9635000 | $0.9374000 | $0.9965000 | $0.9374000 |
2019-07-31 | $0.9374000 | $0.7500000 | $0.9965000 | $0.6860000 |
2019-08-01 | $0.7500000 | $0.7500000 | $0.7500000 | $0.7500000 |
2019-08-10 | $0.8124000 | $0.8089000 | $0.8159000 | $0.8068000 |
2019-08-11 | $0.8089000 | $0.8103000 | $0.8103000 | $0.8089000 |
2019-08-17 | $0.6963000 | $0.6826000 | $0.7034000 | $0.6769000 |
2019-08-18 | $0.6826000 | $0.6812000 | $0.6826000 | $0.6812000 |
2019-08-24 | $0.6110000 | $0.6076000 | $0.6151000 | $0.5984000 |
2019-08-25 | $0.6076000 | $0.6076000 | $0.6076000 | $0.6076000 |
2019-08-31 | $0.5121000 | $0.4868000 | $0.5124000 | $0.4867000 |
2019-09-01 | $0.4868000 | $0.4868000 | $0.4868000 | $0.4868000 |
2019-09-07 | $0.4586000 | $0.4656000 | $0.4676000 | $0.4556000 |
2019-09-08 | $0.4656000 | $0.4656000 | $0.4656000 | $0.4656000 |
2019-09-14 | $0.3977000 | $0.3948000 | $0.4010000 | $0.3901000 |
2019-09-15 | $0.3948000 | $0.3948000 | $0.3948000 | $0.3948000 |
2019-09-21 | $0.4766000 | $0.4446000 | $0.4785000 | $0.4372000 |
2019-09-22 | $0.4446000 | $0.4446000 | $0.4446000 | $0.4446000 |
2019-09-28 | $0.3873000 | $0.3811000 | $0.3888000 | $0.3751000 |
2019-09-29 | $0.3811000 | $0.3811000 | $0.3811000 | $0.3811000 |
2019-10-05 | $0.3721000 | $0.3736000 | $0.3736000 | $0.3703000 |
2019-10-06 | $0.3736000 | $0.3736000 | $0.3736000 | $0.3736000 |
2019-10-12 | $0.6914000 | $0.5126000 | $0.7144000 | $0.5090000 |
2019-10-13 | $0.5126000 | $0.5126000 | $0.5126000 | $0.5126000 |
2019-10-19 | $0.5200000 | $0.4050000 | $0.5200000 | $0.3912000 |
2019-10-20 | $0.4050000 | $0.4068000 | $0.4068000 | $0.4050000 |
2019-10-26 | $0.4013000 | $0.3972000 | $0.4083000 | $0.3944000 |
2019-10-27 | $0.3972000 | $0.3972000 | $0.3972000 | $0.3972000 |
2019-11-02 | $0.3400000 | $0.3333000 | $0.3541000 | $0.3307000 |
2019-11-03 | $0.3333000 | $0.3315000 | $0.3333000 | $0.3315000 |
2019-11-09 | $0.5731000 | $0.5638000 | $0.5867000 | $0.5578000 |
2019-11-10 | $0.5638000 | $0.5638000 | $0.5638000 | $0.5638000 |
2019-11-16 | $0.6702000 | $0.7942000 | $0.9332000 | $0.6702000 |
2019-11-17 | $0.7942000 | $0.7830000 | $0.7942000 | $0.7830000 |
2019-11-23 | $1.02 | $1.05 | $1.07 | $0.9928000 |
2019-11-24 | $1.05 | $1.05 | $1.05 | $1.05 |
2019-11-30 | $1.04 | $1.00 | $1.07 | $0.9959000 |
2019-12-01 | $1.00 | $1.01 | $1.01 | $1.00 |
2019-12-07 | $1.03 | $1.11 | $1.12 | $1.03 |
2019-12-08 | $1.11 | $1.12 | $1.12 | $1.11 |
2019-12-14 | $1.05 | $1.03 | $1.05 | $1.00 |
2019-12-15 | $1.03 | $1.02 | $1.03 | $1.02 |
2019-12-21 | $1.02 | $1.04 | $1.07 | $1.02 |
2019-12-22 | $1.04 | $1.04 | $1.04 | $1.04 |
2019-12-28 | $1.02 | $1.01 | $1.99 | $0.9746000 |
2019-12-29 | $1.01 | $1.02 | $1.02 | $1.01 |
2020-01-04 | $1.02 | $1.05 | $1.05 | $1.01 |
2020-01-05 | $1.05 | $1.05 | $1.05 | $1.05 |
2020-01-11 | $1.06 | $1.01 | $1.04 | $1.00 |
2020-01-12 | $1.01 | $0.9996000 | $1.01 | $0.9996000 |
2020-01-18 | $0.9802000 | $0.9809000 | $0.9970000 | $0.9809000 |
2020-01-19 | $0.9809000 | $0.9795000 | $0.9809000 | $0.9795000 |
2020-01-25 | $0.9747000 | $0.9650000 | $0.9884000 | $0.9533000 |
2020-01-26 | $0.9650000 | $0.9621000 | $0.9650000 | $0.9621000 |
2020-02-01 | $1.00 | $1.01 | $1.03 | $0.9977000 |
2020-02-02 | $1.01 | $1.01 | $1.01 | $1.01 |
2020-02-08 | $0.9896000 | $0.9920000 | $0.9989000 | $0.9740000 |
2020-02-09 | $0.9920000 | $0.9901000 | $0.9920000 | $0.9901000 |
2020-02-15 | $1.05 | $1.02 | $1.07 | $1.00 |
2020-02-16 | $1.02 | $1.02 | $1.02 | $1.02 |
2020-02-22 | $1.14 | $1.16 | $1.16 | $1.14 |
2020-02-23 | $1.16 | $1.16 | $1.16 | $1.16 |
2020-02-29 | $1.26 | $1.19 | $1.26 | $1.13 |
2020-03-01 | $1.19 | $1.16 | $1.19 | $1.16 |
2020-03-07 | $1.58 | $1.50 | $1.58 | $1.47 |
2020-03-08 | $1.50 | $1.50 | $1.50 | $1.50 |
2020-03-14 | $0.5740000 | $0.5507000 | $0.5998000 | $0.5349000 |
2020-03-15 | $0.5507000 | $0.5396000 | $0.5507000 | $0.5396000 |
2020-03-21 | $0.6765000 | $0.6412000 | $0.6957000 | $0.5790000 |
2020-03-22 | $0.6412000 | $0.6413000 | $0.6413000 | $0.6412000 |
2020-03-28 | $1.30 | $1.14 | $1.33 | $1.03 |
2020-03-29 | $1.14 | $1.14 | $1.14 | $1.14 |
2020-04-04 | $1.20 | $1.23 | $1.24 | $1.17 |
2020-04-05 | $1.23 | $1.22 | $1.23 | $1.22 |
2020-04-11 | $1.08 | $1.07 | $1.09 | $1.03 |
2020-04-12 | $1.07 | $1.07 | $1.07 | $1.07 |
2020-04-18 | $1.13 | $1.16 | $1.17 | $1.13 |
2020-04-19 | $1.16 | $1.16 | $1.16 | $1.16 |
2020-04-25 | $1.24 | $1.32 | $1.35 | $1.23 |
2020-04-26 | $1.32 | $1.30 | $1.32 | $1.30 |
2020-05-02 | $1.32 | $1.28 | $1.39 | $1.21 |
2020-05-03 | $1.28 | $1.33 | $1.33 | $1.28 |
2020-05-09 | $0.9708000 | $0.8920000 | $1.00 | $0.8642000 |
2020-05-10 | $0.8920000 | $0.8838000 | $0.8920000 | $0.8838000 |
2020-05-16 | $0.8970000 | $1.03 | $1.08 | $0.8976000 |
2020-05-17 | $1.03 | $1.02 | $1.03 | $1.02 |
2020-05-23 | $1.12 | $1.04 | $1.12 | $1.04 |
2020-05-24 | $1.04 | $1.04 | $1.04 | $1.04 |
2020-05-30 | $0.9689000 | $1.07 | $1.09 | $0.9709000 |
2020-05-31 | $1.07 | $1.07 | $1.07 | $1.07 |
2020-06-06 | $0.9997000 | $0.9855000 | $1.12 | $0.9111000 |
2020-06-07 | $0.9855000 | $0.9498000 | $0.9855000 | $0.9498000 |
2020-06-13 | $0.9682000 | $0.9139000 | $1.11 | $0.8163000 |
2020-06-14 | $0.9139000 | $0.9135000 | $0.9139000 | $0.9135000 |
2020-06-20 | $1.00 | $1.01 | $1.01 | $1.00 |
2020-06-21 | $1.01 | $1.01 | $1.01 | $1.01 |
2020-06-27 | $1.16 | $1.17 | $1.36 | $1.06 |
2020-06-28 | $1.17 | $1.17 | $1.17 | $1.17 |
2020-07-04 | $1.95 | $2.34 | $2.44 | $1.86 |
2020-07-05 | $2.34 | $2.34 | $2.34 | $2.34 |
2020-07-11 | $3.38 | $3.80 | $3.80 | $2.51 |
2020-07-12 | $3.80 | $3.80 | $3.80 | $3.80 |
2020-07-25 | $2.29 | $2.68 | $2.71 | $2.11 |
2020-07-26 | $2.68 | $2.69 | $2.69 | $2.68 |
2020-08-01 | $0.9975000 | $1.38 | $1.38 | $0.9650000 |
2020-08-02 | $1.38 | $1.38 | $1.38 | $1.38 |
2020-08-08 | $0.6800000 | $0.6000000 | $0.6990000 | $0.5900000 |
2020-08-09 | $0.6000000 | $0.6000000 | $0.6000000 | $0.6000000 |
2020-08-15 | $0.6740000 | $0.6340000 | $0.7003000 | $0.6340000 |
2020-08-16 | $0.6340000 | $0.6340000 | $0.6340000 | $0.6340000 |
2020-08-22 | $0.6333000 | $0.8156000 | $0.8337000 | $0.6210000 |
2020-08-23 | $0.8156000 | $0.8188000 | $0.8188000 | $0.8156000 |
2020-08-29 | $0.7818000 | $1.34 | $1.34 | $0.7661000 |
2020-08-30 | $1.34 | $1.34 | $1.34 | $1.34 |
2020-09-05 | $0.7698000 | $0.6236000 | $0.8632000 | $0.5950000 |
2020-09-06 | $0.6236000 | $0.6237000 | $0.6237000 | $0.6236000 |
2020-09-12 | $0.9340000 | $0.8222000 | $0.9502000 | $0.7913000 |
2020-09-13 | $0.8222000 | $0.8224000 | $0.8224000 | $0.8222000 |
2020-09-19 | $0.7741000 | $0.7959000 | $0.8301000 | $0.7673000 |
2020-09-20 | $0.7959000 | $0.7979000 | $0.7979000 | $0.7959000 |
2020-09-26 | $0.7443000 | $0.7018000 | $0.7484000 | $0.7017000 |
2020-09-27 | $0.7018000 | $0.7035000 | $0.7035000 | $0.7018000 |
2020-10-03 | $0.9417000 | $0.9638000 | $1.07 | $0.8741000 |
2020-10-04 | $0.9638000 | $0.9625000 | $0.9638000 | $0.9625000 |
2020-10-10 | $0.7496000 | $0.7603000 | $0.8524000 | $0.7414000 |
2020-10-11 | $0.7603000 | $0.7615000 | $0.7615000 | $0.7603000 |
2020-10-17 | $0.9420000 | $1.28 | $1.34 | $0.9367000 |
2020-10-18 | $1.28 | $1.29 | $1.29 | $1.28 |
2020-10-24 | $0.9752000 | $1.08 | $1.11 | $0.9509000 |
2020-10-25 | $1.08 | $1.08 | $1.08 | $1.08 |
Ampleforth is a digital-asset-protocol for smart commodity-money. The Ampleforth protocol receives exchange-rate information from trusted oracles and propagates that to holders of its units (Amples) by proportionally increasing or decreasing the number of tokens each individual holds.
For traders, these changes in exchange-rate and quantity translate into changes in Ample’s market capitalization. Traders with short time horizons, especially those using automated or algorithmic approaches, will thus have to devise new strategies to trade Amples.
Ultimately, unique trader behavior in response to the protocol’s incentives is expected to produce a step-function-like movement pattern with lower correlation to Bitcoin than existing digital assets. This makes Amples uniquely suited for the following near, medium, and long term uses.
Sorry, detailed technology about Ampleforth is not currently available
Sorry, detailed features about Ampleforth is not currently available