Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-03 |
11.3105 USD |
10,851.3372 APT |
12.1640 USD |
11.0350 USD |
12.1640 USD |
11.3180 USD |
| 2023-04-02 |
12.1317 USD |
10,326.6678 APT |
11.2690 USD |
11.1510 USD |
12.4610 USD |
12.1430 USD |
| 2023-04-01 |
11.2640 USD |
2,352.3280 APT |
11.3990 USD |
11.0930 USD |
11.4800 USD |
11.2480 USD |
| 2023-03-31 |
11.2490 USD |
4,169.2148 APT |
11.1660 USD |
11.0740 USD |
11.4360 USD |
11.3540 USD |
| 2023-03-30 |
11.0450 USD |
5,814.0452 APT |
11.6040 USD |
10.8640 USD |
11.8140 USD |
11.0370 USD |
| 2023-03-29 |
11.5700 USD |
2,675.7390 APT |
11.2690 USD |
11.2260 USD |
11.7830 USD |
11.6110 USD |
| 2023-03-28 |
11.0778 USD |
2,022.2613 APT |
11.1370 USD |
10.8270 USD |
11.3200 USD |
11.1540 USD |
| 2023-03-27 |
11.2006 USD |
7,470.5980 APT |
11.8720 USD |
10.8530 USD |
12.0130 USD |
11.0990 USD |
| 2023-03-26 |
11.7619 USD |
3,177.6634 APT |
11.5960 USD |
11.4420 USD |
12.0020 USD |
11.8070 USD |
| 2023-03-25 |
11.6272 USD |
12,685.3208 APT |
12.2360 USD |
11.4310 USD |
12.2500 USD |
11.5570 USD |
| 2023-03-24 |
12.1980 USD |
14,807.9111 APT |
13.2570 USD |
11.9660 USD |
13.2570 USD |
12.1820 USD |
| 2023-03-23 |
13.0340 USD |
22,642.2652 APT |
13.1290 USD |
12.4240 USD |
13.3070 USD |
13.0760 USD |
| 2023-03-22 |
12.1460 USD |
19,301.3969 APT |
12.2500 USD |
11.7300 USD |
12.5920 USD |
12.5290 USD |
| 2023-03-21 |
12.0561 USD |
13,613.8338 APT |
12.0880 USD |
11.7020 USD |
12.4670 USD |
12.1360 USD |
| 2023-03-20 |
12.5595 USD |
7,090.2094 APT |
12.9990 USD |
12.0000 USD |
13.1180 USD |
12.1680 USD |
| 2023-03-19 |
13.2602 USD |
13,806.8097 APT |
12.8490 USD |
12.6680 USD |
13.4460 USD |
13.1730 USD |
| 2023-03-18 |
13.6573 USD |
33,394.9187 APT |
13.5500 USD |
12.6520 USD |
14.1940 USD |
12.8300 USD |
| 2023-03-17 |
13.2585 USD |
35,664.6931 APT |
12.3560 USD |
12.1530 USD |
13.3150 USD |
13.1950 USD |