Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
8.3601 USD |
4,682.5607 APT |
8.1096 USD |
8.0305 USD |
8.5115 USD |
8.5115 USD |
| 2023-05-22 |
8.1110 USD |
5,634.7738 APT |
8.1748 USD |
8.0000 USD |
8.2135 USD |
8.1391 USD |
| 2023-05-21 |
8.3417 USD |
1,863.0887 APT |
8.4372 USD |
8.0641 USD |
8.4877 USD |
8.1413 USD |
| 2023-05-20 |
8.4536 USD |
2,033.0602 APT |
8.4268 USD |
8.3500 USD |
8.5057 USD |
8.4594 USD |
| 2023-05-19 |
8.4209 USD |
3,147.1408 APT |
8.5542 USD |
8.3882 USD |
8.5542 USD |
8.4428 USD |
| 2023-05-18 |
8.5921 USD |
1,341.6964 APT |
8.7060 USD |
8.3796 USD |
8.7277 USD |
8.6365 USD |
| 2023-05-17 |
8.5932 USD |
7,259.7467 APT |
8.4826 USD |
8.3525 USD |
8.8658 USD |
8.7525 USD |
| 2023-05-16 |
8.5711 USD |
3,589.9710 APT |
8.6132 USD |
8.4555 USD |
8.7233 USD |
8.5558 USD |
| 2023-05-15 |
8.6179 USD |
4,741.9934 APT |
8.4687 USD |
8.3000 USD |
9.0066 USD |
8.6212 USD |
| 2023-05-14 |
8.2833 USD |
5,793.0638 APT |
8.2797 USD |
8.1000 USD |
8.6809 USD |
8.4815 USD |
| 2023-05-13 |
8.2225 USD |
1,729.5041 APT |
8.2543 USD |
8.1707 USD |
8.3500 USD |
8.3199 USD |
| 2023-05-12 |
8.2397 USD |
18,373.4513 APT |
8.0237 USD |
7.7767 USD |
8.3009 USD |
8.2644 USD |
| 2023-05-11 |
8.1086 USD |
14,436.7342 APT |
8.6138 USD |
7.9151 USD |
8.6138 USD |
8.0641 USD |
| 2023-05-10 |
8.4181 USD |
18,539.3476 APT |
8.3484 USD |
8.0637 USD |
8.7511 USD |
8.6442 USD |
| 2023-05-09 |
8.3791 USD |
978.9543 APT |
8.3081 USD |
8.1322 USD |
8.3900 USD |
8.3724 USD |
| 2023-05-08 |
8.2321 USD |
41,949.9948 APT |
9.2631 USD |
8.0498 USD |
9.2659 USD |
8.2090 USD |
| 2023-05-07 |
9.3202 USD |
4,053.0303 APT |
9.2420 USD |
9.2141 USD |
9.4261 USD |
9.3116 USD |
| 2023-05-06 |
9.2578 USD |
13,358.0196 APT |
9.8380 USD |
9.0571 USD |
9.9156 USD |
9.2476 USD |
| 2023-05-05 |
9.7246 USD |
1,811.7007 APT |
9.6904 USD |
9.5456 USD |
9.8952 USD |
9.8888 USD |
| 2023-05-04 |
9.8766 USD |
3,045.9837 APT |
9.9805 USD |
9.5862 USD |
10.0010 USD |
9.6743 USD |
| 2023-05-03 |
9.7110 USD |
11,597.9744 APT |
9.9238 USD |
9.4610 USD |
10.1290 USD |
10.0620 USD |
| 2023-05-02 |
9.8765 USD |
21,530.0075 APT |
9.9103 USD |
9.7795 USD |
9.9775 USD |
9.9615 USD |
| 2023-05-01 |
10.0664 USD |
9,318.0147 APT |
10.3320 USD |
9.8443 USD |
10.3450 USD |
9.9338 USD |
| 2023-04-30 |
10.7155 USD |
12,246.0888 APT |
10.7770 USD |
10.3960 USD |
10.9840 USD |
10.4930 USD |
| 2023-04-29 |
10.6657 USD |
10,097.6986 APT |
10.1730 USD |
10.1290 USD |
10.8340 USD |
10.7940 USD |
| 2023-04-28 |
10.0547 USD |
1,695.9248 APT |
10.1700 USD |
9.9526 USD |
10.1980 USD |
10.1680 USD |
| 2023-04-27 |
10.1685 USD |
14,143.9754 APT |
10.0020 USD |
9.9697 USD |
10.4110 USD |
10.1930 USD |
| 2023-04-26 |
10.0932 USD |
22,138.5086 APT |
10.3640 USD |
9.4193 USD |
10.8670 USD |
9.9401 USD |
| 2023-04-25 |
10.0497 USD |
4,811.5820 APT |
10.2390 USD |
9.8118 USD |
10.4540 USD |
10.3870 USD |
| 2023-04-24 |
10.1890 USD |
3,522.0071 APT |
10.1680 USD |
10.0070 USD |
10.4110 USD |
10.2810 USD |
| 2023-04-23 |
9.9671 USD |
4,958.0299 APT |
10.2920 USD |
9.7514 USD |
10.2950 USD |
10.0390 USD |
| 2023-04-22 |
10.1529 USD |
5,383.3100 APT |
10.1480 USD |
10.0000 USD |
10.4180 USD |
10.2160 USD |
| 2023-04-21 |
10.3874 USD |
23,425.8325 APT |
11.0400 USD |
9.8002 USD |
11.1790 USD |
10.1970 USD |
| 2023-04-20 |
11.0229 USD |
15,062.0368 APT |
11.3340 USD |
10.8400 USD |
11.4680 USD |
11.0290 USD |
| 2023-04-19 |
11.6782 USD |
17,889.5703 APT |
12.8000 USD |
11.2040 USD |
13.1180 USD |
11.3790 USD |
| 2023-04-18 |
12.4677 USD |
6,147.3303 APT |
12.3050 USD |
12.1400 USD |
12.7700 USD |
12.6350 USD |
| 2023-04-17 |
12.3565 USD |
8,955.6020 APT |
12.5860 USD |
12.1190 USD |
12.7330 USD |
12.3590 USD |
| 2023-04-16 |
12.5700 USD |
5,387.5616 APT |
12.5620 USD |
12.3040 USD |
12.7300 USD |
12.5740 USD |
| 2023-04-15 |
12.5593 USD |
17,447.6660 APT |
12.5790 USD |
12.4110 USD |
12.9000 USD |
12.6030 USD |
| 2023-04-14 |
12.7807 USD |
22,090.3353 APT |
12.4620 USD |
12.1910 USD |
13.5100 USD |
12.6810 USD |
| 2023-04-13 |
12.0553 USD |
21,001.8509 APT |
11.3260 USD |
11.2740 USD |
12.5100 USD |
12.3460 USD |
| 2023-04-12 |
11.3046 USD |
8,933.5020 APT |
11.7460 USD |
11.0850 USD |
11.9210 USD |
11.3880 USD |
| 2023-04-11 |
11.7224 USD |
7,324.9399 APT |
11.3910 USD |
11.3300 USD |
12.0620 USD |
11.7700 USD |
| 2023-04-10 |
11.0978 USD |
1,776.7841 APT |
11.0490 USD |
10.9310 USD |
11.2760 USD |
11.1810 USD |
| 2023-04-09 |
10.9991 USD |
1,177.3213 APT |
11.0270 USD |
10.8870 USD |
11.1350 USD |
11.0830 USD |
| 2023-04-08 |
10.8867 USD |
14,158.3385 APT |
11.2090 USD |
10.6430 USD |
11.2940 USD |
10.8900 USD |
| 2023-04-07 |
11.2204 USD |
3,357.3266 APT |
11.4420 USD |
11.0520 USD |
11.4640 USD |
11.1440 USD |
| 2023-04-06 |
11.4370 USD |
5,561.2626 APT |
11.4610 USD |
11.2440 USD |
11.6810 USD |
11.4600 USD |
| 2023-04-05 |
11.6020 USD |
6,415.3015 APT |
11.4580 USD |
11.2750 USD |
12.0280 USD |
11.4880 USD |
| 2023-04-04 |
11.4900 USD |
4,341.6587 APT |
11.3010 USD |
11.1350 USD |
11.5590 USD |
11.4720 USD |