Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-14 |
7.0740 USD |
12,074.5439 APT |
7.0413 USD |
7.0118 USD |
7.1402 USD |
7.0556 USD |
| 2023-08-13 |
7.1811 USD |
8,082.8727 APT |
7.2003 USD |
7.0719 USD |
7.2515 USD |
7.1690 USD |
| 2023-08-12 |
7.1705 USD |
9,622.1088 APT |
7.0790 USD |
7.0790 USD |
7.2130 USD |
7.1468 USD |
| 2023-08-11 |
7.0939 USD |
1,177.6204 APT |
7.1197 USD |
7.0380 USD |
7.1328 USD |
7.1248 USD |
| 2023-08-10 |
7.3389 USD |
11,816.3264 APT |
7.3975 USD |
7.1940 USD |
7.5822 USD |
7.2180 USD |
| 2023-08-09 |
7.5648 USD |
68,000.3643 APT |
6.7135 USD |
6.6702 USD |
7.9748 USD |
7.3182 USD |
| 2023-08-08 |
6.6949 USD |
2,288.6457 APT |
6.6797 USD |
6.6194 USD |
6.7427 USD |
6.7328 USD |
| 2023-08-07 |
6.5854 USD |
6,129.5136 APT |
6.7211 USD |
6.4554 USD |
6.7655 USD |
6.6093 USD |
| 2023-08-06 |
6.7482 USD |
3,343.9382 APT |
6.7109 USD |
6.6936 USD |
6.8128 USD |
6.7086 USD |
| 2023-08-05 |
6.6746 USD |
1,057.8565 APT |
6.6886 USD |
6.6316 USD |
6.7108 USD |
6.7067 USD |
| 2023-08-04 |
6.6843 USD |
2,029.1672 APT |
6.7789 USD |
6.6138 USD |
6.8411 USD |
6.6774 USD |
| 2023-08-03 |
6.8606 USD |
4,437.7910 APT |
6.8578 USD |
6.7777 USD |
6.9239 USD |
6.8115 USD |
| 2023-08-02 |
6.9306 USD |
8,323.2431 APT |
7.0690 USD |
6.8146 USD |
7.0737 USD |
6.8890 USD |
| 2023-08-01 |
6.8710 USD |
12,226.2729 APT |
7.0256 USD |
6.7654 USD |
7.0588 USD |
7.0034 USD |
| 2023-07-31 |
7.0112 USD |
1,331.3507 APT |
7.0077 USD |
6.9813 USD |
7.0971 USD |
7.0569 USD |
| 2023-07-30 |
6.9679 USD |
2,949.7001 APT |
7.1411 USD |
6.8660 USD |
7.1940 USD |
6.9745 USD |
| 2023-07-29 |
7.0838 USD |
23.4589 APT |
7.0599 USD |
7.0599 USD |
7.1448 USD |
7.1448 USD |
| 2023-07-28 |
7.0380 USD |
133.3842 APT |
7.0814 USD |
7.0008 USD |
7.1153 USD |
7.0484 USD |