Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-12 |
13.0830 USD |
73,689.1655 APT |
13.8960 USD |
12.9510 USD |
14.1790 USD |
13.0880 USD |
| 2023-02-11 |
13.9256 USD |
75,034.5132 APT |
13.6040 USD |
13.2560 USD |
14.6610 USD |
13.9930 USD |
| 2023-02-10 |
13.0349 USD |
59,679.7188 APT |
13.3370 USD |
12.6210 USD |
13.6110 USD |
13.4490 USD |
| 2023-02-09 |
13.8516 USD |
78,047.1668 APT |
15.0700 USD |
12.6730 USD |
15.1330 USD |
13.3500 USD |
| 2023-02-08 |
15.4456 USD |
28,317.5105 APT |
16.0400 USD |
14.7370 USD |
16.3420 USD |
15.1010 USD |
| 2023-02-07 |
15.9795 USD |
22,412.6689 APT |
14.9890 USD |
14.9890 USD |
16.2570 USD |
15.9900 USD |
| 2023-02-06 |
15.0131 USD |
35,152.6381 APT |
15.4460 USD |
14.3300 USD |
15.9420 USD |
14.9440 USD |
| 2023-02-05 |
15.5771 USD |
46,782.2158 APT |
16.4280 USD |
14.8180 USD |
17.0130 USD |
15.4480 USD |
| 2023-02-04 |
16.6857 USD |
25,531.4338 APT |
16.9910 USD |
16.3470 USD |
17.0480 USD |
16.4570 USD |
| 2023-02-03 |
16.9814 USD |
40,379.3580 APT |
17.1710 USD |
16.5530 USD |
17.5140 USD |
17.1110 USD |
| 2023-02-02 |
17.9100 USD |
51,250.1770 APT |
18.2920 USD |
16.9610 USD |
18.6750 USD |
17.3850 USD |
| 2023-02-01 |
18.0775 USD |
85,340.2763 APT |
16.7900 USD |
15.6160 USD |
18.3930 USD |
18.0560 USD |
| 2023-01-31 |
16.8345 USD |
78,609.7669 APT |
17.2180 USD |
16.1240 USD |
17.4110 USD |
16.7820 USD |
| 2023-01-30 |
17.8299 USD |
112,453.5064 APT |
18.4130 USD |
16.2260 USD |
20.3630 USD |
17.1990 USD |
| 2023-01-29 |
18.0482 USD |
60,631.5445 APT |
17.8190 USD |
17.4910 USD |
18.9250 USD |
18.4570 USD |
| 2023-01-28 |
17.8122 USD |
116,587.6813 APT |
17.7700 USD |
16.6320 USD |
19.0170 USD |
17.7580 USD |
| 2023-01-27 |
17.8762 USD |
115,198.2023 APT |
18.1500 USD |
17.1790 USD |
18.7750 USD |
17.7150 USD |
| 2023-01-26 |
18.5300 USD |
162,053.0640 APT |
18.3110 USD |
17.2390 USD |
20.3000 USD |
18.1700 USD |