Market [unlinked] / USD
Identifier on Bitfinex: tAPPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-14 |
0.0151 USD |
2,688.2571 |
0.0150 USD |
0.0150 USD |
0.0151 USD |
0.0151 USD |
| 2024-04-13 |
0.0161 USD |
1,417.7596 |
0.0161 USD |
0.0161 USD |
0.0161 USD |
0.0161 USD |
| 2024-04-12 |
0.0163 USD |
171,972.4746 |
0.0169 USD |
0.0159 USD |
0.0169 USD |
0.0161 USD |
| 2024-04-11 |
0.0168 USD |
5,893.0801 |
0.0168 USD |
0.0168 USD |
0.0169 USD |
0.0168 USD |
| 2024-04-10 |
0.0168 USD |
46,070.2938 |
0.0169 USD |
0.0167 USD |
0.0169 USD |
0.0168 USD |
| 2024-04-09 |
0.0169 USD |
48,132.8600 |
0.0168 USD |
0.0168 USD |
0.0170 USD |
0.0170 USD |
| 2024-04-08 |
0.0167 USD |
506.5534 |
0.0167 USD |
0.0167 USD |
0.0167 USD |
0.0167 USD |
| 2024-04-07 |
0.0167 USD |
40,472.9351 |
0.0165 USD |
0.0165 USD |
0.0167 USD |
0.0167 USD |
| 2024-04-06 |
0.0164 USD |
2,006.7872 |
0.0165 USD |
0.0164 USD |
0.0165 USD |
0.0164 USD |
| 2024-04-05 |
0.0164 USD |
158,280.7519 |
0.0161 USD |
0.0161 USD |
0.0166 USD |
0.0166 USD |
| 2024-04-04 |
0.0163 USD |
108,951.5322 |
0.0165 USD |
0.0160 USD |
0.0165 USD |
0.0161 USD |
| 2024-04-03 |
0.0170 USD |
46,384.8715 |
0.0171 USD |
0.0169 USD |
0.0171 USD |
0.0170 USD |
| 2024-04-02 |
0.0189 USD |
215,697.3056 |
0.0196 USD |
0.0181 USD |
0.0196 USD |
0.0182 USD |
| 2024-04-01 |
0.0199 USD |
100,744.3244 |
0.0203 USD |
0.0196 USD |
0.0203 USD |
0.0198 USD |
| 2024-03-31 |
0.0203 USD |
5,139.4698 |
0.0203 USD |
0.0203 USD |
0.0203 USD |
0.0203 USD |
| 2024-03-30 |
0.0204 USD |
13,254.4950 |
0.0205 USD |
0.0204 USD |
0.0205 USD |
0.0204 USD |
| 2024-03-29 |
0.0205 USD |
47,908.4827 |
0.0203 USD |
0.0203 USD |
0.0207 USD |
0.0207 USD |
| 2024-03-28 |
0.0206 USD |
143,164.0492 |
0.0210 USD |
0.0201 USD |
0.0210 USD |
0.0201 USD |
| 2024-03-27 |
0.0212 USD |
225,565.3617 |
0.0218 USD |
0.0208 USD |
0.0218 USD |
0.0210 USD |
| 2024-03-26 |
0.0235 USD |
499,235.6660 |
0.0241 USD |
0.0206 USD |
0.0243 USD |
0.0218 USD |
| 2024-03-25 |
0.0251 USD |
174,323.4621 |
0.0260 USD |
0.0244 USD |
0.0260 USD |
0.0245 USD |
| 2024-03-24 |
0.0260 USD |
48,574.7688 |
0.0261 USD |
0.0258 USD |
0.0261 USD |
0.0260 USD |
| 2024-03-23 |
0.0263 USD |
18,003.3299 |
0.0263 USD |
0.0262 USD |
0.0265 USD |
0.0262 USD |
| 2024-03-22 |
0.0266 USD |
45,000.6797 |
0.0269 USD |
0.0263 USD |
0.0269 USD |
0.0263 USD |
| 2024-03-21 |
0.0269 USD |
15,032.0762 |
0.0269 USD |
0.0269 USD |
0.0270 USD |
0.0269 USD |
| 2024-03-20 |
0.0263 USD |
151,066.1995 |
0.0260 USD |
0.0258 USD |
0.0269 USD |
0.0269 USD |
| 2024-03-19 |
0.0265 USD |
130,010.8560 |
0.0270 USD |
0.0260 USD |
0.0270 USD |
0.0260 USD |
| 2024-03-18 |
0.0285 USD |
262,931.7525 |
0.0302 USD |
0.0270 USD |
0.0302 USD |
0.0272 USD |
| 2024-03-17 |
0.0306 USD |
65,299.4214 |
0.0312 USD |
0.0302 USD |
0.0312 USD |
0.0304 USD |
| 2024-03-16 |
0.0323 USD |
168,018.1329 |
0.0335 USD |
0.0310 USD |
0.0335 USD |
0.0314 USD |
| 2024-03-15 |
0.0340 USD |
23,261.6096 |
0.0341 USD |
0.0338 USD |
0.0342 USD |
0.0338 USD |
| 2024-03-14 |
0.0350 USD |
131,520.7141 |
0.0357 USD |
0.0341 USD |
0.0360 USD |
0.0341 USD |
| 2024-03-13 |
0.0350 USD |
98,756.4532 |
0.0343 USD |
0.0343 USD |
0.0357 USD |
0.0357 USD |
| 2024-03-12 |
0.0335 USD |
92,624.2336 |
0.0340 USD |
0.0330 USD |
0.0340 USD |
0.0330 USD |
| 2024-03-11 |
0.0361 USD |
214,852.8667 |
0.0378 USD |
0.0342 USD |
0.0383 USD |
0.0342 USD |
| 2024-03-10 |
0.0381 USD |
263,598.2331 |
0.0380 USD |
0.0368 USD |
0.0392 USD |
0.0380 USD |
| 2024-03-09 |
0.0368 USD |
282,953.0837 |
0.0344 USD |
0.0344 USD |
0.0390 USD |
0.0383 USD |
| 2024-03-08 |
0.0344 USD |
424,179.8052 |
0.0332 USD |
0.0331 USD |
0.0359 USD |
0.0342 USD |
| 2024-03-07 |
0.0293 USD |
406,978.3474 |
0.0269 USD |
0.0269 USD |
0.0322 USD |
0.0322 USD |
| 2024-03-06 |
0.0266 USD |
22,209.0510 |
0.0267 USD |
0.0262 USD |
0.0270 USD |
0.0270 USD |
| 2024-03-05 |
0.0271 USD |
106,209.2877 |
0.0278 USD |
0.0246 USD |
0.0284 USD |
0.0270 USD |
| 2024-03-04 |
0.0287 USD |
48,915.9025 |
0.0292 USD |
0.0283 USD |
0.0292 USD |
0.0283 USD |
| 2024-03-03 |
0.0294 USD |
45,902.6155 |
0.0299 USD |
0.0291 USD |
0.0299 USD |
0.0292 USD |
| 2024-03-02 |
0.0294 USD |
104,487.8102 |
0.0287 USD |
0.0287 USD |
0.0300 USD |
0.0298 USD |
| 2024-03-01 |
0.0281 USD |
61.2935 |
0.0281 USD |
0.0280 USD |
0.0282 USD |
0.0280 USD |
| 2024-02-29 |
0.0281 USD |
8,551.9154 |
0.0283 USD |
0.0280 USD |
0.0283 USD |
0.0281 USD |
| 2024-02-28 |
0.0291 USD |
136,583.4401 |
0.0300 USD |
0.0283 USD |
0.0300 USD |
0.0283 USD |
| 2024-02-27 |
0.0305 USD |
229,922.6112 |
0.0310 USD |
0.0298 USD |
0.0312 USD |
0.0300 USD |
| 2024-02-26 |
0.0315 USD |
276,128.4927 |
0.0329 USD |
0.0302 USD |
0.0329 USD |
0.0304 USD |
| 2024-02-25 |
0.0295 USD |
172,258.8920 |
0.0274 USD |
0.0274 USD |
0.0307 USD |
0.0307 USD |