Identifier on Bitfinex: tAPPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-02 |
0.0188 USDT |
677,136.3356 |
0.0196 USDT |
0.0181 USDT |
0.0196 USDT |
0.0181 USDT |
| 2024-04-01 |
0.0199 USDT |
296,397.7825 |
0.0202 USDT |
0.0196 USDT |
0.0202 USDT |
0.0196 USDT |
| 2024-03-31 |
0.0203 USDT |
42,738.4038 |
0.0204 USDT |
0.0202 USDT |
0.0205 USDT |
0.0202 USDT |
| 2024-03-30 |
0.0204 USDT |
56,629.9177 |
0.0206 USDT |
0.0203 USDT |
0.0206 USDT |
0.0203 USDT |
| 2024-03-29 |
0.0205 USDT |
122,937.3940 |
0.0203 USDT |
0.0203 USDT |
0.0207 USDT |
0.0207 USDT |
| 2024-03-28 |
0.0204 USDT |
232,948.2320 |
0.0208 USDT |
0.0201 USDT |
0.0208 USDT |
0.0201 USDT |
| 2024-03-27 |
0.0211 USDT |
370,326.8881 |
0.0216 USDT |
0.0206 USDT |
0.0216 USDT |
0.0208 USDT |
| 2024-03-26 |
0.0233 USDT |
510,978.3100 |
0.0240 USDT |
0.0216 USDT |
0.0242 USDT |
0.0218 USDT |
| 2024-03-25 |
0.0250 USDT |
435,822.5690 |
0.0258 USDT |
0.0243 USDT |
0.0258 USDT |
0.0243 USDT |
| 2024-03-24 |
0.0259 USDT |
84,710.2784 |
0.0261 USDT |
0.0258 USDT |
0.0261 USDT |
0.0259 USDT |
| 2024-03-23 |
0.0262 USDT |
14,506.7476 |
0.0263 USDT |
0.0262 USDT |
0.0265 USDT |
0.0262 USDT |
| 2024-03-22 |
0.0266 USDT |
148,551.8256 |
0.0270 USDT |
0.0263 USDT |
0.0270 USDT |
0.0263 USDT |
| 2024-03-21 |
0.0269 USDT |
29,592.1295 |
0.0268 USDT |
0.0268 USDT |
0.0270 USDT |
0.0270 USDT |
| 2024-03-20 |
0.0263 USDT |
244,336.4410 |
0.0259 USDT |
0.0257 USDT |
0.0268 USDT |
0.0267 USDT |
| 2024-03-19 |
0.0263 USDT |
290,926.0319 |
0.0270 USDT |
0.0259 USDT |
0.0270 USDT |
0.0260 USDT |
| 2024-03-18 |
0.0285 USDT |
795,631.4368 |
0.0301 USDT |
0.0270 USDT |
0.0301 USDT |
0.0270 USDT |
| 2024-03-17 |
0.0306 USDT |
144,006.3864 |
0.0310 USDT |
0.0303 USDT |
0.0310 USDT |
0.0303 USDT |
| 2024-03-16 |
0.0322 USDT |
449,984.2020 |
0.0335 USDT |
0.0310 USDT |
0.0335 USDT |
0.0310 USDT |
| 2024-03-15 |
0.0340 USDT |
37,076.8525 |
0.0342 USDT |
0.0338 USDT |
0.0342 USDT |
0.0338 USDT |
| 2024-03-14 |
0.0351 USDT |
303,620.6465 |
0.0358 USDT |
0.0342 USDT |
0.0361 USDT |
0.0342 USDT |
| 2024-03-13 |
0.0351 USDT |
239,797.0940 |
0.0345 USDT |
0.0345 USDT |
0.0358 USDT |
0.0358 USDT |
| 2024-03-12 |
0.0335 USDT |
242,475.9236 |
0.0340 USDT |
0.0330 USDT |
0.0341 USDT |
0.0331 USDT |
| 2024-03-11 |
0.0361 USDT |
507,937.4779 |
0.0378 USDT |
0.0342 USDT |
0.0383 USDT |
0.0342 USDT |
| 2024-03-10 |
0.0381 USDT |
638,346.1553 |
0.0380 USDT |
0.0368 USDT |
0.0392 USDT |
0.0378 USDT |
| 2024-03-09 |
0.0369 USDT |
628,721.5401 |
0.0344 USDT |
0.0344 USDT |
0.0390 USDT |
0.0378 USDT |
| 2024-03-08 |
0.0344 USDT |
1,015,143.5240 |
0.0329 USDT |
0.0329 USDT |
0.0359 USDT |
0.0342 USDT |
| 2024-03-07 |
0.0293 USDT |
1,064,023.5908 |
0.0267 USDT |
0.0267 USDT |
0.0322 USDT |
0.0320 USDT |
| 2024-03-06 |
0.0267 USDT |
6,603.6243 |
0.0266 USDT |
0.0265 USDT |
0.0269 USDT |
0.0267 USDT |
| 2024-03-05 |
0.0269 USDT |
104,294.7010 |
0.0279 USDT |
0.0259 USDT |
0.0288 USDT |
0.0266 USDT |
| 2024-03-04 |
0.0288 USDT |
95,307.9267 |
0.0290 USDT |
0.0284 USDT |
0.0290 USDT |
0.0287 USDT |
| 2024-03-03 |
0.0292 USDT |
45,693.7481 |
0.0296 USDT |
0.0290 USDT |
0.0296 USDT |
0.0292 USDT |
| 2024-03-02 |
0.0292 USDT |
146,339.1816 |
0.0286 USDT |
0.0286 USDT |
0.0296 USDT |
0.0294 USDT |
| 2024-03-01 |
0.0283 USDT |
139.9635 |
0.0283 USDT |
0.0282 USDT |
0.0283 USDT |
0.0283 USDT |
| 2024-02-29 |
0.0283 USDT |
3,063.4848 |
0.0284 USDT |
0.0282 USDT |
0.0285 USDT |
0.0283 USDT |
| 2024-02-28 |
0.0292 USDT |
288,220.2540 |
0.0300 USDT |
0.0285 USDT |
0.0300 USDT |
0.0285 USDT |
| 2024-02-27 |
0.0306 USDT |
432,518.5500 |
0.0309 USDT |
0.0299 USDT |
0.0313 USDT |
0.0301 USDT |
| 2024-02-26 |
0.0314 USDT |
452,112.6739 |
0.0328 USDT |
0.0302 USDT |
0.0328 USDT |
0.0302 USDT |
| 2024-02-25 |
0.0296 USDT |
360,266.6648 |
0.0275 USDT |
0.0272 USDT |
0.0307 USDT |
0.0307 USDT |
| 2024-02-24 |
0.0256 USDT |
9,596.6614 |
0.0254 USDT |
0.0252 USDT |
0.0260 USDT |
0.0258 USDT |
| 2024-02-23 |
0.0256 USDT |
6,347.9241 |
0.0258 USDT |
0.0254 USDT |
0.0258 USDT |
0.0254 USDT |
| 2024-02-22 |
0.0262 USDT |
9,091.2871 |
0.0266 USDT |
0.0258 USDT |
0.0266 USDT |
0.0258 USDT |
| 2024-02-21 |
0.0269 USDT |
12,810.2721 |
0.0275 USDT |
0.0265 USDT |
0.0275 USDT |
0.0267 USDT |
| 2024-02-20 |
0.0276 USDT |
7,490.4177 |
0.0278 USDT |
0.0273 USDT |
0.0278 USDT |
0.0273 USDT |
| 2024-02-19 |
0.0293 USDT |
341,274.4370 |
0.0303 USDT |
0.0278 USDT |
0.0303 USDT |
0.0280 USDT |
| 2024-02-18 |
0.0296 USDT |
347,857.6767 |
0.0287 USDT |
0.0286 USDT |
0.0304 USDT |
0.0303 USDT |
| 2024-02-17 |
0.0287 USDT |
86,390.4497 |
0.0280 USDT |
0.0280 USDT |
0.0290 USDT |
0.0285 USDT |
| 2024-02-16 |
0.0288 USDT |
114,173.1594 |
0.0288 USDT |
0.0278 USDT |
0.0291 USDT |
0.0278 USDT |
| 2024-02-15 |
0.0271 USDT |
71,167.7593 |
0.0262 USDT |
0.0262 USDT |
0.0284 USDT |
0.0273 USDT |
| 2024-02-13 |
0.0262 USDT |
53.3778 |
0.0262 USDT |
0.0262 USDT |
0.0262 USDT |
0.0262 USDT |
| 2024-02-12 |
0.0253 USDT |
40,586.9057 |
0.0258 USDT |
0.0248 USDT |
0.0262 USDT |
0.0260 USDT |