Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-24 |
7.4208 USD |
8,844.1655 APT |
7.6425 USD |
7.1703 USD |
7.7394 USD |
7.3904 USD |
| 2023-06-23 |
7.6337 USD |
10,550.4169 APT |
7.4091 USD |
7.3258 USD |
7.9690 USD |
7.6201 USD |
| 2023-06-22 |
7.5464 USD |
11,214.3087 APT |
7.4783 USD |
7.2872 USD |
7.8304 USD |
7.4597 USD |
| 2023-06-21 |
7.3309 USD |
37,410.9100 APT |
7.1801 USD |
7.0972 USD |
7.5935 USD |
7.4489 USD |
| 2023-06-20 |
6.9245 USD |
46,032.6909 APT |
6.9101 USD |
6.6606 USD |
7.2819 USD |
7.2111 USD |
| 2023-06-19 |
6.8820 USD |
4,587.7808 APT |
6.7374 USD |
6.6913 USD |
7.0382 USD |
6.9409 USD |
| 2023-06-18 |
6.8750 USD |
7,243.7242 APT |
6.9955 USD |
6.5274 USD |
7.2341 USD |
6.7275 USD |
| 2023-06-17 |
6.8987 USD |
48,184.8930 APT |
6.2759 USD |
6.2391 USD |
7.0667 USD |
7.0045 USD |
| 2023-06-16 |
6.1281 USD |
1,213.4139 APT |
6.2188 USD |
6.0310 USD |
6.3355 USD |
6.2986 USD |
| 2023-06-15 |
6.1128 USD |
3,156.9855 APT |
6.0052 USD |
5.9928 USD |
6.2777 USD |
6.2256 USD |
| 2023-06-14 |
6.3488 USD |
53,405.5027 APT |
6.2650 USD |
5.9264 USD |
6.4369 USD |
6.0338 USD |
| 2023-06-13 |
6.3213 USD |
9,964.8949 APT |
6.2395 USD |
6.1178 USD |
6.5140 USD |
6.2788 USD |
| 2023-06-12 |
6.2671 USD |
10,082.8434 APT |
6.2035 USD |
6.0989 USD |
6.4469 USD |
6.2430 USD |
| 2023-06-11 |
6.2564 USD |
11,058.1573 APT |
5.9673 USD |
5.8682 USD |
6.6487 USD |
6.2533 USD |
| 2023-06-10 |
6.1905 USD |
82,653.3695 APT |
7.4144 USD |
5.4047 USD |
7.4144 USD |
6.0362 USD |
| 2023-06-09 |
7.5177 USD |
11,067.3805 APT |
7.6914 USD |
7.2791 USD |
7.7656 USD |
7.3862 USD |
| 2023-06-08 |
7.6680 USD |
1,946.3285 APT |
7.6915 USD |
7.5761 USD |
7.8078 USD |
7.7009 USD |
| 2023-06-07 |
7.7073 USD |
4,733.5964 APT |
8.2050 USD |
7.6537 USD |
8.2050 USD |
7.7005 USD |
| 2023-06-06 |
7.9353 USD |
13,601.0826 APT |
8.1078 USD |
7.6450 USD |
8.2871 USD |
8.1780 USD |
| 2023-06-05 |
8.4077 USD |
42,880.8237 APT |
9.1544 USD |
7.8988 USD |
9.2240 USD |
7.9828 USD |
| 2023-06-04 |
9.1996 USD |
6,858.6042 APT |
8.9706 USD |
8.8686 USD |
9.3846 USD |
9.3123 USD |
| 2023-06-03 |
8.9784 USD |
6,631.0998 APT |
8.9884 USD |
8.9088 USD |
9.1804 USD |
8.9766 USD |
| 2023-06-02 |
8.9445 USD |
19,545.4165 APT |
8.5500 USD |
8.3953 USD |
9.1659 USD |
8.9767 USD |
| 2023-06-01 |
8.4980 USD |
3,799.9399 APT |
8.3372 USD |
8.3029 USD |
8.6500 USD |
8.5822 USD |
| 2023-05-31 |
8.4852 USD |
20,002.8121 APT |
8.5041 USD |
8.1937 USD |
8.7900 USD |
8.2982 USD |
| 2023-05-30 |
8.5046 USD |
1,880.8762 APT |
8.4972 USD |
8.3995 USD |
8.5953 USD |
8.5194 USD |
| 2023-05-29 |
8.5484 USD |
11,744.2477 APT |
8.5200 USD |
8.2300 USD |
8.6431 USD |
8.5700 USD |
| 2023-05-28 |
8.5121 USD |
10,127.3466 APT |
8.2307 USD |
8.2166 USD |
8.6593 USD |
8.5655 USD |
| 2023-05-27 |
8.1190 USD |
2,410.7203 APT |
8.0622 USD |
8.0565 USD |
8.2659 USD |
8.2264 USD |
| 2023-05-26 |
7.9706 USD |
6,076.3066 APT |
7.9618 USD |
7.8452 USD |
8.1408 USD |
8.0948 USD |
| 2023-05-25 |
7.9190 USD |
7,672.1444 APT |
8.0841 USD |
7.7542 USD |
8.0841 USD |
8.0020 USD |
| 2023-05-24 |
8.1648 USD |
6,787.4791 APT |
8.4829 USD |
7.9347 USD |
8.4920 USD |
8.0990 USD |
| 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 |