Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-04 |
6.9376 USD |
4,427.3151 APT |
6.7272 USD |
6.6978 USD |
7.1338 USD |
7.0304 USD |
| 2023-11-03 |
6.5330 USD |
9,928.0961 APT |
6.6161 USD |
6.3918 USD |
6.7317 USD |
6.7171 USD |
| 2023-11-02 |
6.7252 USD |
25,743.5600 APT |
7.1524 USD |
6.5038 USD |
7.1786 USD |
6.6594 USD |
| 2023-11-01 |
7.0169 USD |
62,203.5928 APT |
7.0222 USD |
6.6724 USD |
7.3235 USD |
7.1200 USD |
| 2023-10-31 |
7.1012 USD |
34,326.2151 APT |
6.8734 USD |
6.7592 USD |
7.4394 USD |
6.9843 USD |
| 2023-10-30 |
6.8536 USD |
22,052.3948 APT |
6.7508 USD |
6.6866 USD |
6.9844 USD |
6.8982 USD |
| 2023-10-29 |
6.7686 USD |
6,361.5768 APT |
6.8612 USD |
6.6847 USD |
6.8715 USD |
6.8044 USD |
| 2023-10-28 |
6.7663 USD |
14,859.0874 APT |
6.5642 USD |
6.5642 USD |
6.8620 USD |
6.7978 USD |
| 2023-10-27 |
6.5915 USD |
13,545.3267 APT |
6.4977 USD |
6.3151 USD |
6.7658 USD |
6.6028 USD |
| 2023-10-26 |
6.4499 USD |
25,746.6673 APT |
6.8644 USD |
6.2612 USD |
6.9639 USD |
6.4247 USD |
| 2023-10-25 |
6.5612 USD |
44,293.9833 APT |
6.3121 USD |
6.2519 USD |
7.0065 USD |
6.9005 USD |
| 2023-10-24 |
6.2355 USD |
45,970.4208 APT |
6.1746 USD |
5.9287 USD |
6.6305 USD |
6.2358 USD |
| 2023-10-23 |
6.0572 USD |
44,144.8179 APT |
6.1474 USD |
5.7947 USD |
6.3940 USD |
6.0130 USD |
| 2023-10-22 |
5.9473 USD |
72,946.0123 APT |
5.5520 USD |
5.4555 USD |
6.2857 USD |
5.9793 USD |
| 2023-10-21 |
5.4822 USD |
61,860.3730 APT |
5.0591 USD |
5.0540 USD |
5.8663 USD |
5.5262 USD |
| 2023-10-20 |
5.0868 USD |
4,059.9879 APT |
4.9160 USD |
4.8978 USD |
5.1915 USD |
5.0722 USD |
| 2023-10-19 |
4.9228 USD |
13,720.7925 APT |
4.9390 USD |
4.7937 USD |
5.0481 USD |
4.9168 USD |
| 2023-10-18 |
4.9590 USD |
2,085.5712 APT |
5.0134 USD |
4.8980 USD |
5.0471 USD |
4.9185 USD |
| 2023-10-17 |
5.0047 USD |
10,100.6814 APT |
5.0602 USD |
4.8628 USD |
5.1539 USD |
5.0074 USD |
| 2023-10-16 |
5.0372 USD |
8,542.1974 APT |
4.9284 USD |
4.9189 USD |
5.2159 USD |
5.0289 USD |
| 2023-10-15 |
4.9263 USD |
4,817.3553 APT |
4.9493 USD |
4.8682 USD |
4.9519 USD |
4.9251 USD |
| 2023-10-14 |
4.9423 USD |
1,301.1845 APT |
4.9021 USD |
4.8973 USD |
4.9718 USD |
4.9648 USD |
| 2023-10-13 |
4.9262 USD |
8,277.6743 APT |
4.8370 USD |
4.8147 USD |
4.9800 USD |
4.9038 USD |
| 2023-10-12 |
4.8626 USD |
3,918.6815 APT |
4.8370 USD |
4.7259 USD |
4.9400 USD |
4.8339 USD |
| 2023-10-11 |
4.7819 USD |
16,252.5242 APT |
4.9164 USD |
4.7023 USD |
4.9400 USD |
4.7761 USD |
| 2023-10-10 |
4.9166 USD |
15,615.4451 APT |
4.9712 USD |
4.8300 USD |
5.0000 USD |
4.8852 USD |
| 2023-10-09 |
4.9607 USD |
29,559.3051 APT |
5.1989 USD |
4.8261 USD |
5.2251 USD |
4.9785 USD |
| 2023-10-08 |
5.2462 USD |
224.4700 APT |
5.2749 USD |
5.2014 USD |
5.2954 USD |
5.2037 USD |
| 2023-10-07 |
5.2845 USD |
231.4975 APT |
5.3501 USD |
5.2383 USD |
5.3501 USD |
5.2383 USD |
| 2023-10-06 |
5.2674 USD |
5,961.9771 APT |
5.2411 USD |
5.2251 USD |
5.3577 USD |
5.3195 USD |
| 2023-10-05 |
5.2747 USD |
1,726.0456 APT |
5.3274 USD |
5.2118 USD |
5.3559 USD |
5.2621 USD |
| 2023-10-04 |
5.1617 USD |
23,906.7418 APT |
5.3428 USD |
5.1219 USD |
5.3438 USD |
5.3438 USD |
| 2023-10-03 |
5.3807 USD |
8,421.0733 APT |
5.4494 USD |
5.3293 USD |
5.4623 USD |
5.3775 USD |
| 2023-10-02 |
5.5801 USD |
9,263.0872 APT |
5.6603 USD |
5.3305 USD |
5.7646 USD |
5.4312 USD |
| 2023-10-01 |
5.5686 USD |
6,098.3374 APT |
5.4705 USD |
5.4588 USD |
5.7070 USD |
5.6645 USD |
| 2023-09-30 |
5.4145 USD |
2,428.6025 APT |
5.3909 USD |
5.3295 USD |
5.5086 USD |
5.4693 USD |
| 2023-09-29 |
5.4587 USD |
4,109.6744 APT |
5.3406 USD |
5.3406 USD |
5.5708 USD |
5.4079 USD |
| 2023-09-28 |
5.3379 USD |
5,296.9192 APT |
5.3093 USD |
5.2887 USD |
5.3990 USD |
5.3074 USD |
| 2023-09-27 |
5.2783 USD |
4,159.2891 APT |
5.3181 USD |
5.2187 USD |
5.3459 USD |
5.2742 USD |
| 2023-09-26 |
5.3926 USD |
8,885.3790 APT |
5.5758 USD |
5.1984 USD |
5.6618 USD |
5.3183 USD |
| 2023-09-25 |
5.6578 USD |
45,312.7020 APT |
5.3310 USD |
5.3310 USD |
5.8064 USD |
5.6200 USD |
| 2023-09-24 |
5.3875 USD |
34,719.9816 APT |
5.1553 USD |
5.1110 USD |
5.4800 USD |
5.4110 USD |
| 2023-09-23 |
5.1458 USD |
375.3100 APT |
5.1517 USD |
5.0853 USD |
5.1925 USD |
5.1391 USD |
| 2023-09-22 |
5.1108 USD |
1,595.9264 APT |
5.1124 USD |
5.0687 USD |
5.1528 USD |
5.1235 USD |
| 2023-09-21 |
5.1143 USD |
1,572.1756 APT |
5.1633 USD |
5.0505 USD |
5.2429 USD |
5.1071 USD |
| 2023-09-20 |
5.1391 USD |
1,933.5828 APT |
5.2123 USD |
5.0729 USD |
5.2504 USD |
5.1499 USD |
| 2023-09-19 |
5.1902 USD |
1,730.5899 APT |
5.1960 USD |
5.1358 USD |
5.2595 USD |
5.1929 USD |
| 2023-09-18 |
5.2406 USD |
6,322.8521 APT |
5.2299 USD |
5.1675 USD |
5.3768 USD |
5.1812 USD |
| 2023-09-17 |
5.2240 USD |
3,399.4491 APT |
5.3091 USD |
5.1809 USD |
5.3267 USD |
5.2341 USD |
| 2023-09-16 |
5.2919 USD |
5,917.1452 APT |
5.2821 USD |
5.2502 USD |
5.3606 USD |
5.3117 USD |