Market [unlinked] / USD
Identifier on Bitfinex: tAPPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-18 |
0.0050 USD |
5,369.7953 |
0.0050 USD |
0.0050 USD |
0.0050 USD |
0.0050 USD |
| 2024-06-17 |
0.0061 USD |
7,814.9070 |
0.0061 USD |
0.0061 USD |
0.0062 USD |
0.0062 USD |
| 2024-06-16 |
0.0062 USD |
120.0000 |
0.0062 USD |
0.0062 USD |
0.0062 USD |
0.0062 USD |
| 2024-06-14 |
0.0062 USD |
160.0000 |
0.0062 USD |
0.0062 USD |
0.0062 USD |
0.0062 USD |
| 2024-06-13 |
0.0063 USD |
36,839.6808 |
0.0064 USD |
0.0061 USD |
0.0064 USD |
0.0062 USD |
| 2024-06-12 |
0.0064 USD |
73,805.5851 |
0.0063 USD |
0.0063 USD |
0.0066 USD |
0.0064 USD |
| 2024-06-11 |
0.0066 USD |
217,165.0629 |
0.0071 USD |
0.0062 USD |
0.0071 USD |
0.0064 USD |
| 2024-06-10 |
0.0071 USD |
108,983.0534 |
0.0073 USD |
0.0069 USD |
0.0074 USD |
0.0070 USD |
| 2024-06-09 |
0.0078 USD |
39,425.0315 |
0.0077 USD |
0.0077 USD |
0.0079 USD |
0.0078 USD |
| 2024-06-08 |
0.0082 USD |
148,094.8158 |
0.0085 USD |
0.0076 USD |
0.0087 USD |
0.0077 USD |
| 2024-06-07 |
0.0087 USD |
836,625.7681 |
0.0112 USD |
0.0086 USD |
0.0116 USD |
0.0087 USD |
| 2024-06-06 |
0.0111 USD |
2,842,485.0748 |
0.0072 USD |
0.0072 USD |
0.0135 USD |
0.0128 USD |
| 2024-06-05 |
0.0066 USD |
58,495.2314 |
0.0067 USD |
0.0064 USD |
0.0067 USD |
0.0065 USD |
| 2024-06-04 |
0.0072 USD |
103,782.0450 |
0.0075 USD |
0.0069 USD |
0.0075 USD |
0.0071 USD |
| 2024-06-03 |
0.0077 USD |
97,691.8552 |
0.0081 USD |
0.0070 USD |
0.0081 USD |
0.0075 USD |
| 2024-06-02 |
0.0081 USD |
507.3832 |
0.0082 USD |
0.0081 USD |
0.0082 USD |
0.0082 USD |
| 2024-06-01 |
0.0082 USD |
26,409.1602 |
0.0084 USD |
0.0081 USD |
0.0084 USD |
0.0082 USD |
| 2024-05-31 |
0.0084 USD |
11,969.1240 |
0.0085 USD |
0.0084 USD |
0.0085 USD |
0.0084 USD |
| 2024-05-27 |
0.0085 USD |
22,474.9685 |
0.0087 USD |
0.0085 USD |
0.0087 USD |
0.0085 USD |
| 2024-05-26 |
0.0087 USD |
23,004.9360 |
0.0088 USD |
0.0086 USD |
0.0088 USD |
0.0087 USD |
| 2024-05-25 |
0.0088 USD |
11,546.8438 |
0.0088 USD |
0.0088 USD |
0.0089 USD |
0.0089 USD |
| 2024-05-24 |
0.0087 USD |
14,199.0690 |
0.0088 USD |
0.0087 USD |
0.0088 USD |
0.0088 USD |
| 2024-05-23 |
0.0090 USD |
329.8156 |
0.0090 USD |
0.0090 USD |
0.0090 USD |
0.0090 USD |
| 2024-05-22 |
0.0092 USD |
44,425.5406 |
0.0094 USD |
0.0090 USD |
0.0095 USD |
0.0090 USD |
| 2024-05-21 |
0.0064 USD |
554,706.3158 |
0.0101 USD |
0.0021 USD |
0.0101 USD |
0.0094 USD |
| 2024-05-20 |
0.0101 USD |
10,154.1878 |
0.0101 USD |
0.0101 USD |
0.0102 USD |
0.0101 USD |
| 2024-05-19 |
0.0100 USD |
49,445.8255 |
0.0108 USD |
0.0100 USD |
0.0108 USD |
0.0101 USD |
| 2024-05-18 |
0.0108 USD |
68.0000 |
0.0109 USD |
0.0109 USD |
0.0109 USD |
0.0109 USD |
| 2024-05-17 |
0.0111 USD |
252,743.4350 |
0.0113 USD |
0.0108 USD |
0.0113 USD |
0.0109 USD |
| 2024-05-16 |
0.0113 USD |
8,857.1016 |
0.0113 USD |
0.0113 USD |
0.0113 USD |
0.0113 USD |
| 2024-05-15 |
0.0114 USD |
31,135.0539 |
0.0114 USD |
0.0113 USD |
0.0114 USD |
0.0113 USD |
| 2024-05-14 |
0.0114 USD |
89,375.7819 |
0.0117 USD |
0.0114 USD |
0.0117 USD |
0.0115 USD |
| 2024-05-13 |
0.0118 USD |
128,475.8900 |
0.0120 USD |
0.0117 USD |
0.0120 USD |
0.0117 USD |
| 2024-05-12 |
0.0121 USD |
66,724.5723 |
0.0122 USD |
0.0120 USD |
0.0122 USD |
0.0120 USD |
| 2024-05-11 |
0.0123 USD |
91,528.0936 |
0.0124 USD |
0.0122 USD |
0.0124 USD |
0.0123 USD |
| 2024-05-10 |
0.0125 USD |
24,402.1223 |
0.0125 USD |
0.0124 USD |
0.0125 USD |
0.0124 USD |
| 2024-05-09 |
0.0126 USD |
50,683.6584 |
0.0126 USD |
0.0125 USD |
0.0127 USD |
0.0126 USD |
| 2024-05-07 |
0.0126 USD |
398,326.7925 |
0.0134 USD |
0.0119 USD |
0.0134 USD |
0.0125 USD |
| 2024-05-06 |
0.0135 USD |
48,611.6097 |
0.0139 USD |
0.0119 USD |
0.0139 USD |
0.0135 USD |
| 2024-05-04 |
0.0139 USD |
197.5998 |
0.0139 USD |
0.0139 USD |
0.0139 USD |
0.0139 USD |
| 2024-05-03 |
0.0139 USD |
640.7847 |
0.0139 USD |
0.0139 USD |
0.0139 USD |
0.0139 USD |
| 2024-05-02 |
0.0139 USD |
153.4829 |
0.0139 USD |
0.0139 USD |
0.0139 USD |
0.0139 USD |
| 2024-04-30 |
0.0139 USD |
10,835.0618 |
0.0140 USD |
0.0139 USD |
0.0140 USD |
0.0139 USD |
| 2024-04-29 |
0.0142 USD |
151,852.8312 |
0.0144 USD |
0.0139 USD |
0.0144 USD |
0.0141 USD |
| 2024-04-27 |
0.0145 USD |
14,132.4688 |
0.0145 USD |
0.0144 USD |
0.0146 USD |
0.0145 USD |
| 2024-04-25 |
0.0144 USD |
139,524.8396 |
0.0140 USD |
0.0140 USD |
0.0146 USD |
0.0146 USD |
| 2024-04-24 |
0.0140 USD |
68,950.8107 |
0.0142 USD |
0.0139 USD |
0.0142 USD |
0.0140 USD |
| 2024-04-21 |
0.0142 USD |
168.0327 |
0.0142 USD |
0.0142 USD |
0.0142 USD |
0.0142 USD |
| 2024-04-20 |
0.0142 USD |
615.4474 |
0.0142 USD |
0.0142 USD |
0.0142 USD |
0.0142 USD |
| 2024-04-18 |
0.0142 USD |
12,779.8711 |
0.0143 USD |
0.0142 USD |
0.0143 USD |
0.0142 USD |