Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-16 |
12.1834 USD |
9,986.6375 APT |
12.2530 USD |
11.8480 USD |
12.4710 USD |
12.4540 USD |
| 2023-03-15 |
12.8945 USD |
47,246.7786 APT |
13.5560 USD |
11.9630 USD |
14.1520 USD |
12.3130 USD |
| 2023-03-14 |
13.4893 USD |
112,977.8743 APT |
12.2290 USD |
12.0780 USD |
14.6530 USD |
13.6990 USD |
| 2023-03-13 |
12.1307 USD |
76,009.1344 APT |
11.9200 USD |
11.4280 USD |
12.8050 USD |
12.5160 USD |
| 2023-03-12 |
10.7273 USD |
52,103.0387 APT |
10.4710 USD |
10.0850 USD |
11.6760 USD |
11.4700 USD |
| 2023-03-11 |
10.4070 USD |
60,231.8221 APT |
10.8150 USD |
9.9529 USD |
11.1330 USD |
10.4620 USD |
| 2023-03-10 |
10.6446 USD |
75,252.6947 APT |
11.1100 USD |
9.7453 USD |
11.6520 USD |
10.6810 USD |
| 2023-03-09 |
11.0827 USD |
35,850.9740 APT |
10.5280 USD |
10.4360 USD |
11.4580 USD |
10.9550 USD |
| 2023-03-08 |
10.7364 USD |
7,141.7718 APT |
11.1670 USD |
10.4430 USD |
11.1780 USD |
10.6700 USD |
| 2023-03-07 |
11.2466 USD |
19,854.9327 APT |
11.2930 USD |
10.5440 USD |
11.7150 USD |
11.0460 USD |
| 2023-03-06 |
11.2752 USD |
102,470.6014 APT |
11.1520 USD |
10.9820 USD |
11.5130 USD |
11.3010 USD |
| 2023-03-05 |
11.2110 USD |
61,067.6233 APT |
11.2940 USD |
11.1240 USD |
11.5110 USD |
11.2080 USD |
| 2023-03-04 |
10.9920 USD |
27,660.5429 APT |
11.7480 USD |
10.6570 USD |
11.8130 USD |
11.2760 USD |
| 2023-03-03 |
11.6975 USD |
33,592.9797 APT |
12.8210 USD |
11.2800 USD |
12.8890 USD |
11.6510 USD |
| 2023-03-02 |
13.2150 USD |
69,547.6083 APT |
13.5490 USD |
12.5780 USD |
13.7200 USD |
12.8230 USD |
| 2023-03-01 |
12.7975 USD |
33,971.7689 APT |
11.8980 USD |
11.8650 USD |
13.3910 USD |
13.2300 USD |
| 2023-02-28 |
12.0671 USD |
10,423.7457 APT |
12.4300 USD |
11.8020 USD |
12.4300 USD |
11.9200 USD |
| 2023-02-27 |
12.3830 USD |
9,440.1215 APT |
12.6140 USD |
12.1290 USD |
13.0370 USD |
12.3900 USD |
| 2023-02-26 |
12.4875 USD |
7,510.5065 APT |
12.3070 USD |
12.1590 USD |
12.9160 USD |
12.5630 USD |
| 2023-02-25 |
12.3389 USD |
62,457.5949 APT |
12.8730 USD |
11.5190 USD |
12.8950 USD |
11.8190 USD |
| 2023-02-24 |
12.9106 USD |
25,782.4191 APT |
13.4360 USD |
12.4380 USD |
13.7800 USD |
12.8580 USD |
| 2023-02-23 |
13.6618 USD |
29,140.2163 APT |
13.8630 USD |
13.2410 USD |
14.1520 USD |
13.3540 USD |
| 2023-02-22 |
13.8825 USD |
122,282.2846 APT |
13.4300 USD |
12.7600 USD |
13.9720 USD |
13.9150 USD |
| 2023-02-21 |
13.4788 USD |
40,146.0363 APT |
14.2290 USD |
13.0420 USD |
14.2600 USD |
13.2360 USD |
| 2023-02-20 |
14.0691 USD |
17,553.3414 APT |
14.1220 USD |
13.5920 USD |
14.3770 USD |
14.2170 USD |
| 2023-02-19 |
14.3386 USD |
14,139.7464 APT |
14.4230 USD |
13.7890 USD |
14.7970 USD |
14.1320 USD |
| 2023-02-18 |
14.5328 USD |
9,476.2117 APT |
14.7720 USD |
14.1790 USD |
14.9810 USD |
14.4500 USD |
| 2023-02-17 |
14.5814 USD |
52,563.4085 APT |
14.6940 USD |
14.0970 USD |
15.0430 USD |
14.7000 USD |
| 2023-02-16 |
15.9486 USD |
60,072.3614 APT |
15.9610 USD |
14.5170 USD |
16.6640 USD |
14.6200 USD |
| 2023-02-15 |
15.2068 USD |
65,567.2747 APT |
14.7840 USD |
14.1140 USD |
16.3870 USD |
15.9210 USD |
| 2023-02-14 |
14.0473 USD |
72,154.5732 APT |
13.7300 USD |
13.5480 USD |
14.7760 USD |
14.7270 USD |
| 2023-02-13 |
12.9985 USD |
99,827.5211 APT |
13.1050 USD |
12.3710 USD |
13.8050 USD |
13.7980 USD |