Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |