Crypto exchange Bitfinex

Market Apricot (APT) / USD

Identifier on Bitfinex: tAPTUSD
Date Price Volume Open Low High Close
2023-01-24 12.8481 USD 58,373.2282 APT 12.7050 USD 12.1400 USD 13.5620 USD 12.2190 USD
2023-01-23 13.3184 USD 500,638.9429 APT 13.2890 USD 12.6280 USD 14.4500 USD 13.0100 USD
2023-01-22 13.4984 USD 352,579.4142 APT 11.8290 USD 11.7540 USD 14.5490 USD 13.3540 USD
2023-01-21 12.2773 USD 547,117.8187 APT 11.0120 USD 10.5600 USD 13.3990 USD 12.5850 USD
2023-01-20 9.7664 USD 276,902.1277 APT 7.8650 USD 7.7668 USD 11.3170 USD 10.9380 USD
2023-01-19 7.7986 USD 58,558.6964 APT 7.6496 USD 7.5363 USD 8.0720 USD 7.9228 USD
2023-01-18 7.6578 USD 229,795.5734 APT 7.6212 USD 6.9903 USD 8.4386 USD 8.1954 USD
2023-01-17 7.6699 USD 134,243.2123 APT 8.1541 USD 7.5634 USD 8.2696 USD 7.6010 USD
2023-01-16 8.1571 USD 283,495.5003 APT 7.9276 USD 7.6012 USD 8.6149 USD 8.1485 USD
2023-01-15 7.9845 USD 376,989.0043 APT 7.7059 USD 7.0711 USD 8.8312 USD 8.0370 USD
2023-01-14 7.5630 USD 343,307.0775 APT 6.7893 USD 6.7893 USD 8.2728 USD 7.8338 USD
2023-01-13 6.8083 USD 234,003.5678 APT 6.4946 USD 6.2112 USD 7.1711 USD 6.8110 USD
2023-01-12 6.4313 USD 209,009.8683 APT 5.2948 USD 5.0394 USD 6.5694 USD 6.4002 USD
2023-01-11 5.2624 USD 157,748.9511 APT 5.4951 USD 5.0115 USD 5.5278 USD 5.1285 USD
2023-01-10 5.4729 USD 389,497.2250 APT 5.2033 USD 4.9489 USD 5.9215 USD 5.5444 USD
2023-01-09 4.8482 USD 349,822.1711 APT 3.9254 USD 3.9017 USD 5.6501 USD 5.2225 USD
2023-01-08 3.8015 USD 12,409.3616 APT 3.8405 USD 3.7427 USD 3.8529 USD 3.8290 USD
2023-01-07 3.8335 USD 10,455.6273 APT 3.8712 USD 3.7889 USD 3.9010 USD 3.8311 USD
2023-01-06 3.7566 USD 40,151.4531 APT 3.7202 USD 3.5949 USD 3.9095 USD 3.9010 USD
2023-01-05 3.7134 USD 28,307.7342 APT 3.8261 USD 3.6566 USD 3.8468 USD 3.7037 USD
2023-01-04 3.8989 USD 68,991.0618 APT 3.8173 USD 3.7131 USD 4.0231 USD 3.7730 USD
2023-01-03 3.8019 USD 77,714.2381 APT 3.7573 USD 3.6670 USD 3.9180 USD 3.8005 USD
2023-01-02 3.7139 USD 75,436.2404 APT 3.5392 USD 3.4612 USD 3.9084 USD 3.7765 USD
2023-01-01 3.4711 USD 13,790.4240 APT 3.4746 USD 3.4167 USD 3.5493 USD 3.5261 USD
2022-12-31 3.4423 USD 42,155.8607 APT 3.4012 USD 3.3324 USD 3.5398 USD 3.4727 USD
2022-12-30 3.2616 USD 25,295.8645 APT 3.2421 USD 3.1287 USD 3.3449 USD 3.3410 USD
2022-12-29 3.1830 USD 41,495.3518 APT 3.2378 USD 3.0746 USD 3.2615 USD 3.1998 USD
2022-12-28 3.3385 USD 70,482.2953 APT 3.6018 USD 3.1784 USD 3.6132 USD 3.2095 USD
2022-12-27 3.5916 USD 14,966.5304 APT 3.6676 USD 3.5349 USD 3.6676 USD 3.5927 USD
2022-12-26 3.6245 USD 5,711.9715 APT 3.5788 USD 3.5621 USD 3.6460 USD 3.6264 USD
2022-12-25 3.5790 USD 16,168.5036 APT 3.6813 USD 3.5280 USD 3.7247 USD 3.5791 USD
2022-12-24 3.7008 USD 3,863.9154 APT 3.7521 USD 3.6848 USD 3.7819 USD 3.7001 USD
2022-12-23 3.7479 USD 23,973.2668 APT 3.7125 USD 3.6967 USD 3.8108 USD 3.7447 USD
2022-12-22 3.6881 USD 17,746.4276 APT 3.7784 USD 3.5708 USD 3.7852 USD 3.6953 USD
2022-12-21 3.7699 USD 17,426.5025 APT 3.9053 USD 3.6858 USD 3.9069 USD 3.7475 USD
2022-12-20 3.8755 USD 15,574.1029 APT 3.8068 USD 3.7909 USD 3.9298 USD 3.8992 USD
2022-12-19 4.0010 USD 43,080.1401 APT 4.0543 USD 3.8329 USD 4.1337 USD 3.8415 USD
2022-12-18 4.0487 USD 46,793.9561 APT 4.0794 USD 3.9817 USD 4.1089 USD 4.0950 USD
2022-12-17 4.0543 USD 17,203.9526 APT 4.0465 USD 3.9683 USD 4.1542 USD 4.0599 USD
2022-12-16 4.2649 USD 66,380.3864 APT 4.6745 USD 3.9812 USD 4.7452 USD 4.0346 USD
2022-12-15 4.6669 USD 41,030.7667 APT 4.6951 USD 4.5154 USD 4.7952 USD 4.6612 USD
2022-12-14 4.6451 USD 65,003.8341 APT 4.6438 USD 4.4902 USD 4.7359 USD 4.6622 USD
2022-12-13 4.6413 USD 41,143.7046 APT 4.5387 USD 4.2823 USD 4.6741 USD 4.6458 USD
2022-12-12 4.4960 USD 39,514.7006 APT 4.6626 USD 4.3491 USD 4.7072 USD 4.5337 USD
2022-12-11 4.7892 USD 12,587.1587 APT 4.7885 USD 4.6293 USD 4.9103 USD 4.6733 USD
2022-12-10 4.7995 USD 5,743.9343 APT 4.8065 USD 4.7652 USD 4.8418 USD 4.7876 USD
2022-12-09 4.7961 USD 13,433.1483 APT 4.9320 USD 4.7649 USD 4.9442 USD 4.7939 USD
2022-12-08 4.8268 USD 24,362.3366 APT 4.8404 USD 4.6989 USD 4.9457 USD 4.9360 USD
2022-12-07 4.7930 USD 47,349.9101 APT 5.0397 USD 4.6082 USD 5.0410 USD 4.7877 USD
2022-12-06 4.9848 USD 34,372.7260 APT 5.1857 USD 4.8775 USD 5.4025 USD 4.9876 USD