Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-09-15 |
5.1938 USD |
14,847.7266 APT |
5.2246 USD |
5.1307 USD |
5.2810 USD |
5.2735 USD |
| 2023-09-14 |
5.2004 USD |
6,019.2659 APT |
5.1881 USD |
5.1498 USD |
5.2974 USD |
5.2013 USD |
| 2023-09-13 |
5.2048 USD |
11,492.7195 APT |
5.0583 USD |
5.0414 USD |
5.3401 USD |
5.2063 USD |
| 2023-09-12 |
5.0434 USD |
15,632.9102 APT |
5.0015 USD |
4.9797 USD |
5.2127 USD |
5.0382 USD |
| 2023-09-11 |
5.0113 USD |
12,882.3047 APT |
5.1653 USD |
4.8948 USD |
5.1866 USD |
4.9795 USD |
| 2023-09-10 |
5.2025 USD |
17,314.9908 APT |
5.4739 USD |
5.1091 USD |
5.4739 USD |
5.1935 USD |
| 2023-09-09 |
5.4980 USD |
2,372.8237 APT |
5.5079 USD |
5.4598 USD |
5.5267 USD |
5.4863 USD |
| 2023-09-08 |
5.5230 USD |
5,249.0770 APT |
5.6364 USD |
5.4513 USD |
5.6614 USD |
5.5183 USD |
| 2023-09-07 |
5.6543 USD |
4,359.5313 APT |
5.5444 USD |
5.4983 USD |
5.6761 USD |
5.6514 USD |
| 2023-09-06 |
5.4797 USD |
12,957.5871 APT |
5.5503 USD |
5.3985 USD |
5.5890 USD |
5.5453 USD |
| 2023-09-05 |
5.4942 USD |
2,583.9189 APT |
5.5161 USD |
5.4235 USD |
5.5555 USD |
5.5218 USD |
| 2023-09-04 |
5.5134 USD |
3,166.0089 APT |
5.4697 USD |
5.4400 USD |
5.5761 USD |
5.4780 USD |
| 2023-09-03 |
5.4674 USD |
754.6684 APT |
5.5767 USD |
5.4301 USD |
5.5819 USD |
5.4571 USD |
| 2023-09-02 |
5.5997 USD |
455.4837 APT |
5.4983 USD |
5.4977 USD |
5.6490 USD |
5.5367 USD |
| 2023-09-01 |
5.5148 USD |
3,506.6844 APT |
5.5252 USD |
5.3918 USD |
5.5754 USD |
5.5318 USD |
| 2023-08-31 |
5.5524 USD |
5,402.2121 APT |
5.7733 USD |
5.4501 USD |
5.8091 USD |
5.5497 USD |
| 2023-08-30 |
5.8082 USD |
6,380.5549 APT |
5.9116 USD |
5.7364 USD |
5.9485 USD |
5.7771 USD |
| 2023-08-29 |
5.8843 USD |
17,128.6482 APT |
5.7364 USD |
5.5919 USD |
5.9800 USD |
5.9369 USD |
| 2023-08-28 |
5.6438 USD |
4,333.0266 APT |
5.7011 USD |
5.5606 USD |
5.7370 USD |
5.7042 USD |
| 2023-08-27 |
5.7276 USD |
1,839.7009 APT |
5.7383 USD |
5.6514 USD |
5.7783 USD |
5.6835 USD |
| 2023-08-26 |
5.7055 USD |
341.2559 APT |
5.6959 USD |
5.6709 USD |
5.7825 USD |
5.7135 USD |
| 2023-08-25 |
5.6595 USD |
7,184.6524 APT |
5.8259 USD |
5.5908 USD |
5.8259 USD |
5.6324 USD |
| 2023-08-24 |
5.7873 USD |
8,483.6929 APT |
6.0354 USD |
5.7211 USD |
6.0589 USD |
5.7980 USD |
| 2023-08-23 |
5.9998 USD |
5,956.9999 APT |
5.8579 USD |
5.8301 USD |
6.1186 USD |
5.9786 USD |
| 2023-08-22 |
5.8248 USD |
3,137.0963 APT |
5.9553 USD |
5.6967 USD |
5.9715 USD |
5.7252 USD |
| 2023-08-21 |
5.9524 USD |
11,396.2952 APT |
6.0744 USD |
5.7852 USD |
6.0952 USD |
5.9445 USD |
| 2023-08-20 |
6.1007 USD |
2,785.4038 APT |
6.0284 USD |
5.9378 USD |
6.1907 USD |
6.0805 USD |
| 2023-08-19 |
6.0492 USD |
5,275.2108 APT |
5.8387 USD |
5.8324 USD |
6.0619 USD |
6.0619 USD |
| 2023-08-18 |
5.7206 USD |
12,485.9770 APT |
5.6965 USD |
5.4824 USD |
5.9032 USD |
5.8149 USD |
| 2023-08-17 |
6.2167 USD |
21,891.8896 APT |
6.1621 USD |
6.0864 USD |
6.3171 USD |
6.1446 USD |
| 2023-08-16 |
6.4058 USD |
22,969.8881 APT |
6.5333 USD |
6.0213 USD |
6.5333 USD |
6.1638 USD |
| 2023-08-15 |
6.6506 USD |
39,365.7550 APT |
7.0670 USD |
6.1485 USD |
7.0670 USD |
6.5777 USD |