Market [unlinked] / USD
Identifier on Bitfinex: tAPPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-24 |
0.0256 USD |
21,022.1078 |
0.0254 USD |
0.0252 USD |
0.0260 USD |
0.0260 USD |
| 2024-02-23 |
0.0255 USD |
21,297.7498 |
0.0259 USD |
0.0251 USD |
0.0259 USD |
0.0256 USD |
| 2024-02-22 |
0.0262 USD |
17,434.2199 |
0.0265 USD |
0.0259 USD |
0.0265 USD |
0.0260 USD |
| 2024-02-21 |
0.0270 USD |
27,785.7364 |
0.0275 USD |
0.0265 USD |
0.0275 USD |
0.0265 USD |
| 2024-02-20 |
0.0276 USD |
5,664.9635 |
0.0277 USD |
0.0275 USD |
0.0277 USD |
0.0277 USD |
| 2024-02-19 |
0.0292 USD |
179,186.4136 |
0.0303 USD |
0.0277 USD |
0.0303 USD |
0.0277 USD |
| 2024-02-18 |
0.0295 USD |
153,659.5818 |
0.0285 USD |
0.0285 USD |
0.0304 USD |
0.0304 USD |
| 2024-02-17 |
0.0287 USD |
49,331.1559 |
0.0282 USD |
0.0282 USD |
0.0290 USD |
0.0285 USD |
| 2024-02-16 |
0.0286 USD |
67,074.0180 |
0.0288 USD |
0.0279 USD |
0.0290 USD |
0.0281 USD |
| 2024-02-15 |
0.0273 USD |
80,895.5595 |
0.0261 USD |
0.0260 USD |
0.0284 USD |
0.0275 USD |
| 2024-02-14 |
0.0263 USD |
23.3727 |
0.0263 USD |
0.0263 USD |
0.0263 USD |
0.0263 USD |
| 2024-02-13 |
0.0260 USD |
1,040.7531 |
0.0260 USD |
0.0260 USD |
0.0262 USD |
0.0260 USD |
| 2024-02-12 |
0.0255 USD |
56,165.4784 |
0.0259 USD |
0.0248 USD |
0.0261 USD |
0.0261 USD |
| 2024-02-11 |
0.0277 USD |
37,384.5600 |
0.0286 USD |
0.0270 USD |
0.0286 USD |
0.0272 USD |
| 2024-02-10 |
0.0289 USD |
12,151.0627 |
0.0293 USD |
0.0286 USD |
0.0294 USD |
0.0288 USD |
| 2024-02-09 |
0.0292 USD |
135.0190 |
0.0292 USD |
0.0292 USD |
0.0294 USD |
0.0292 USD |
| 2024-02-08 |
0.0279 USD |
52,623.5835 |
0.0268 USD |
0.0268 USD |
0.0291 USD |
0.0291 USD |
| 2024-02-07 |
0.0251 USD |
328,190.6726 |
0.0268 USD |
0.0210 USD |
0.0268 USD |
0.0266 USD |
| 2024-02-06 |
0.0275 USD |
15,923.8006 |
0.0281 USD |
0.0268 USD |
0.0281 USD |
0.0268 USD |
| 2024-02-05 |
0.0291 USD |
33,934.2304 |
0.0304 USD |
0.0281 USD |
0.0304 USD |
0.0283 USD |
| 2024-02-04 |
0.0311 USD |
45,265.1895 |
0.0316 USD |
0.0304 USD |
0.0316 USD |
0.0304 USD |
| 2024-02-03 |
0.0321 USD |
72,886.1361 |
0.0325 USD |
0.0316 USD |
0.0325 USD |
0.0316 USD |
| 2024-02-02 |
0.0315 USD |
556,524.6035 |
0.0332 USD |
0.0305 USD |
0.0334 USD |
0.0327 USD |
| 2024-02-01 |
0.0345 USD |
394,592.7500 |
0.0357 USD |
0.0329 USD |
0.0357 USD |
0.0334 USD |
| 2024-01-31 |
0.0374 USD |
957,754.7590 |
0.0392 USD |
0.0358 USD |
0.0392 USD |
0.0358 USD |
| 2024-01-30 |
0.0403 USD |
516,156.5015 |
0.0412 USD |
0.0394 USD |
0.0415 USD |
0.0396 USD |
| 2024-01-29 |
0.0419 USD |
305,795.5969 |
0.0426 USD |
0.0415 USD |
0.0426 USD |
0.0415 USD |
| 2024-01-28 |
0.0420 USD |
853,099.6531 |
0.0426 USD |
0.0412 USD |
0.0428 USD |
0.0426 USD |
| 2024-01-27 |
0.0440 USD |
2,149,670.5639 |
0.0419 USD |
0.0415 USD |
0.0454 USD |
0.0433 USD |
| 2024-01-26 |
0.0381 USD |
1,471,229.0180 |
0.0348 USD |
0.0345 USD |
0.0408 USD |
0.0404 USD |
| 2024-01-25 |
0.0355 USD |
456,394.8881 |
0.0357 USD |
0.0348 USD |
0.0361 USD |
0.0350 USD |
| 2024-01-24 |
0.0366 USD |
364,495.1517 |
0.0364 USD |
0.0357 USD |
0.0376 USD |
0.0359 USD |
| 2024-01-23 |
0.0347 USD |
82,301.9240 |
0.0374 USD |
0.0323 USD |
0.0374 USD |
0.0352 USD |
| 2024-01-22 |
0.0398 USD |
226,835.4737 |
0.0406 USD |
0.0376 USD |
0.0409 USD |
0.0378 USD |
| 2024-01-21 |
0.0402 USD |
215,434.1227 |
0.0385 USD |
0.0384 USD |
0.0409 USD |
0.0403 USD |
| 2024-01-20 |
0.0410 USD |
631,888.8891 |
0.0423 USD |
0.0367 USD |
0.0428 USD |
0.0385 USD |
| 2024-01-19 |
0.0412 USD |
1,881,005.5952 |
0.0419 USD |
0.0395 USD |
0.0445 USD |
0.0410 USD |
| 2024-01-18 |
0.0410 USD |
958,988.3322 |
0.0453 USD |
0.0405 USD |
0.0453 USD |
0.0411 USD |
| 2024-01-17 |
0.0458 USD |
2,923,749.4265 |
0.0449 USD |
0.0432 USD |
0.0496 USD |
0.0456 USD |
| 2024-01-16 |
0.0457 USD |
3,821,225.7147 |
0.0446 USD |
0.0417 USD |
0.0496 USD |
0.0430 USD |
| 2024-01-15 |
0.0433 USD |
1,409,128.1210 |
0.0428 USD |
0.0415 USD |
0.0448 USD |
0.0448 USD |
| 2024-01-14 |
0.0410 USD |
892,801.9857 |
0.0392 USD |
0.0392 USD |
0.0421 USD |
0.0413 USD |
| 2024-01-13 |
0.0402 USD |
713,177.8208 |
0.0397 USD |
0.0389 USD |
0.0411 USD |
0.0392 USD |
| 2024-01-12 |
0.0392 USD |
414,353.6806 |
0.1000 USD |
0.0124 USD |
0.1000 USD |
0.0401 USD |