Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
8.2438 USD |
41,456.5388 APT |
8.3394 USD |
7.9837 USD |
8.5216 USD |
8.4738 USD |
| 2025-01-23 |
8.2624 USD |
11,201.8557 APT |
8.4476 USD |
8.1440 USD |
8.5770 USD |
8.1570 USD |
| 2025-01-22 |
8.6736 USD |
11,287.3843 APT |
8.7307 USD |
8.4690 USD |
8.9674 USD |
8.4690 USD |
| 2025-01-21 |
8.3579 USD |
25,106.5186 APT |
8.5437 USD |
8.1253 USD |
8.8614 USD |
8.7531 USD |
| 2025-01-20 |
8.8142 USD |
20,089.3738 APT |
8.4047 USD |
8.2314 USD |
9.2529 USD |
8.6964 USD |
| 2025-01-19 |
8.6010 USD |
23,718.4655 APT |
9.3734 USD |
8.4000 USD |
9.5533 USD |
8.5547 USD |
| 2025-01-18 |
9.3476 USD |
4,553.3519 APT |
9.7784 USD |
9.0625 USD |
9.8524 USD |
9.3777 USD |
| 2025-01-17 |
9.6591 USD |
7,772.4695 APT |
9.2853 USD |
9.2687 USD |
9.7582 USD |
9.6312 USD |
| 2025-01-16 |
9.3044 USD |
5,454.2010 APT |
9.4678 USD |
9.0540 USD |
9.4769 USD |
9.3482 USD |
| 2025-01-15 |
9.0799 USD |
6,689.3529 APT |
9.0540 USD |
8.7726 USD |
9.3886 USD |
9.3468 USD |
| 2025-01-14 |
8.7939 USD |
1,717.8772 APT |
8.4556 USD |
8.4403 USD |
8.9513 USD |
8.9442 USD |
| 2025-01-13 |
8.1291 USD |
39,274.6391 APT |
8.9483 USD |
8.0500 USD |
9.0818 USD |
8.0600 USD |
| 2025-01-12 |
8.9727 USD |
1,459.9532 APT |
9.1193 USD |
8.8782 USD |
9.1645 USD |
9.0188 USD |
| 2025-01-11 |
8.9329 USD |
474.9149 APT |
9.1200 USD |
8.8875 USD |
9.1200 USD |
9.0130 USD |
| 2025-01-10 |
9.0034 USD |
2,877.2163 APT |
8.7175 USD |
8.6954 USD |
9.2134 USD |
9.1694 USD |
| 2025-01-09 |
8.8151 USD |
8,601.1132 APT |
9.0103 USD |
8.4959 USD |
9.1393 USD |
8.5788 USD |
| 2025-01-08 |
9.2677 USD |
7,316.2518 APT |
9.6605 USD |
9.0320 USD |
9.6605 USD |
9.0593 USD |
| 2025-01-07 |
10.2282 USD |
13,222.7517 APT |
10.1590 USD |
9.6681 USD |
10.6430 USD |
9.7263 USD |
| 2025-01-06 |
9.9851 USD |
2,279.6338 APT |
10.0980 USD |
9.8258 USD |
10.1290 USD |
9.8906 USD |
| 2025-01-05 |
9.8730 USD |
2,862.2697 APT |
9.9929 USD |
9.7409 USD |
10.0680 USD |
10.0680 USD |
| 2025-01-04 |
9.8084 USD |
14,125.1584 APT |
9.7000 USD |
9.6669 USD |
9.9906 USD |
9.9739 USD |
| 2025-01-03 |
9.6290 USD |
4,216.6350 APT |
9.2333 USD |
9.1685 USD |
9.8694 USD |
9.8457 USD |
| 2025-01-02 |
9.2966 USD |
2,672.4653 APT |
9.0325 USD |
9.0325 USD |
9.4239 USD |
9.1764 USD |
| 2025-01-01 |
8.8053 USD |
2,087.0515 APT |
8.7158 USD |
8.4599 USD |
9.0147 USD |
9.0070 USD |
| 2024-12-31 |
8.8592 USD |
3,180.2540 APT |
8.8508 USD |
8.6774 USD |
9.0201 USD |
8.7611 USD |
| 2024-12-30 |
8.9754 USD |
6,310.9735 APT |
8.9836 USD |
8.7111 USD |
9.3194 USD |
9.1036 USD |
| 2024-12-29 |
9.1367 USD |
4,882.3420 APT |
9.1956 USD |
8.9191 USD |
9.2091 USD |
8.9191 USD |
| 2024-12-28 |
9.0916 USD |
3,136.6119 APT |
8.7534 USD |
8.6540 USD |
9.0982 USD |
9.0982 USD |
| 2024-12-27 |
8.9277 USD |
2,382.5482 APT |
8.8400 USD |
8.7397 USD |
9.2807 USD |
9.1541 USD |
| 2024-12-26 |
9.0529 USD |
5,696.0757 APT |
9.6232 USD |
8.9000 USD |
9.6510 USD |
8.9968 USD |
| 2024-12-25 |
9.7013 USD |
7,329.6707 APT |
9.8249 USD |
9.4958 USD |
9.8756 USD |
9.6005 USD |
| 2024-12-24 |
9.5467 USD |
9,275.8519 APT |
9.6999 USD |
9.2837 USD |
9.9093 USD |
9.8283 USD |
| 2024-12-23 |
9.2662 USD |
5,053.5218 APT |
9.0713 USD |
8.9000 USD |
9.4190 USD |
9.2900 USD |
| 2024-12-22 |
9.3434 USD |
24,367.0941 APT |
9.5088 USD |
9.0486 USD |
9.6657 USD |
9.3538 USD |
| 2024-12-21 |
10.3467 USD |
54,812.2933 APT |
10.8350 USD |
9.4845 USD |
11.2390 USD |
9.4845 USD |
| 2024-12-20 |
10.7525 USD |
70,627.3633 APT |
11.4200 USD |
9.9910 USD |
11.8940 USD |
10.6200 USD |
| 2024-12-19 |
11.8485 USD |
39,586.3676 APT |
11.8310 USD |
11.2490 USD |
12.6320 USD |
11.5100 USD |
| 2024-12-18 |
12.6686 USD |
10,999.2446 APT |
12.8970 USD |
11.5550 USD |
12.9650 USD |
12.1200 USD |
| 2024-12-17 |
13.4518 USD |
4,308.1711 APT |
13.7600 USD |
13.0150 USD |
14.2920 USD |
13.3460 USD |
| 2024-12-16 |
13.5279 USD |
14,981.8128 APT |
13.6950 USD |
13.2310 USD |
14.2120 USD |
14.0210 USD |
| 2024-12-15 |
13.4149 USD |
2,013.9395 APT |
13.2260 USD |
13.0750 USD |
13.7280 USD |
13.5020 USD |
| 2024-12-14 |
13.8088 USD |
3,234.3956 APT |
14.2190 USD |
13.1780 USD |
14.6780 USD |
13.2500 USD |
| 2024-12-13 |
14.1870 USD |
6,579.6592 APT |
13.7240 USD |
13.4260 USD |
14.5500 USD |
14.1980 USD |
| 2024-12-12 |
13.4840 USD |
13,990.7218 APT |
12.8740 USD |
12.8740 USD |
14.1250 USD |
13.4560 USD |
| 2024-12-11 |
11.9522 USD |
14,532.8495 APT |
11.6320 USD |
11.1870 USD |
12.9180 USD |
12.8070 USD |
| 2024-12-10 |
11.5441 USD |
54,094.4206 APT |
11.9270 USD |
10.8250 USD |
12.1900 USD |
11.0540 USD |
| 2024-12-09 |
12.5010 USD |
43,125.8995 APT |
14.2630 USD |
11.2000 USD |
14.2630 USD |
11.7640 USD |
| 2024-12-08 |
14.4077 USD |
3,067.8040 APT |
14.5620 USD |
14.0810 USD |
14.6080 USD |
14.2920 USD |
| 2024-12-07 |
14.8736 USD |
8,723.9702 APT |
14.6460 USD |
14.5100 USD |
15.3000 USD |
14.6840 USD |
| 2024-12-06 |
14.1521 USD |
8,587.0013 APT |
13.5410 USD |
13.4910 USD |
14.6410 USD |
14.4990 USD |