Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-05 |
5.1740 USD |
58,335.2193 APT |
5.1690 USD |
5.0092 USD |
5.4220 USD |
5.1691 USD |
| 2022-12-04 |
5.2411 USD |
59,233.7484 APT |
5.0888 USD |
5.0787 USD |
5.3878 USD |
5.1548 USD |
| 2022-12-03 |
5.0860 USD |
64,788.8327 APT |
4.8999 USD |
4.8796 USD |
5.2395 USD |
5.1868 USD |
| 2022-12-02 |
5.0294 USD |
42,106.1436 APT |
4.6665 USD |
4.5277 USD |
5.0595 USD |
5.0234 USD |
| 2022-12-01 |
4.6719 USD |
24,355.3804 APT |
4.7924 USD |
4.5887 USD |
4.7924 USD |
4.6269 USD |
| 2022-11-30 |
4.7291 USD |
44,553.8940 APT |
4.7055 USD |
4.5730 USD |
4.8751 USD |
4.7499 USD |
| 2022-11-29 |
4.6415 USD |
50,079.6582 APT |
4.4681 USD |
4.4393 USD |
4.7857 USD |
4.6928 USD |
| 2022-11-28 |
4.4753 USD |
69,170.0477 APT |
4.7845 USD |
4.3253 USD |
4.7845 USD |
4.4542 USD |
| 2022-11-27 |
4.7434 USD |
64,132.6927 APT |
4.7653 USD |
4.6283 USD |
5.0217 USD |
4.7712 USD |
| 2022-11-26 |
4.7868 USD |
103,569.7514 APT |
4.4165 USD |
4.4165 USD |
5.0379 USD |
4.7449 USD |
| 2022-11-25 |
4.4537 USD |
51,465.2213 APT |
4.4396 USD |
4.2624 USD |
4.5428 USD |
4.4383 USD |
| 2022-11-24 |
4.4481 USD |
86,550.0707 APT |
4.4263 USD |
4.2277 USD |
4.7207 USD |
4.4420 USD |
| 2022-11-23 |
4.4185 USD |
49,351.2541 APT |
4.3182 USD |
4.2479 USD |
4.5799 USD |
4.3707 USD |
| 2022-11-22 |
4.1081 USD |
83,944.4347 APT |
4.0654 USD |
3.8579 USD |
4.5104 USD |
4.2747 USD |
| 2022-11-21 |
4.0247 USD |
89,400.9373 APT |
4.0903 USD |
3.8765 USD |
4.1478 USD |
4.0905 USD |
| 2022-11-20 |
4.3243 USD |
58,484.9769 APT |
4.6102 USD |
4.0547 USD |
4.6220 USD |
4.0856 USD |
| 2022-11-19 |
4.6173 USD |
45,217.7786 APT |
4.6919 USD |
4.5123 USD |
4.7659 USD |
4.6430 USD |
| 2022-11-18 |
4.7399 USD |
83,332.8258 APT |
4.6291 USD |
4.5345 USD |
4.9187 USD |
4.6203 USD |
| 2022-11-17 |
4.6804 USD |
130,076.7291 APT |
4.5156 USD |
4.3581 USD |
4.8295 USD |
4.6728 USD |
| 2022-11-16 |
4.4866 USD |
186,898.5999 APT |
4.3447 USD |
4.1715 USD |
4.9499 USD |
4.5004 USD |
| 2022-11-15 |
4.3586 USD |
64,549.4367 APT |
4.1908 USD |
4.1334 USD |
4.7031 USD |
4.3346 USD |
| 2022-11-14 |
4.1218 USD |
91,325.2105 APT |
4.2230 USD |
3.7756 USD |
4.4785 USD |
4.1075 USD |
| 2022-11-13 |
4.2218 USD |
59,300.0253 APT |
4.5473 USD |
4.1441 USD |
4.5963 USD |
4.2293 USD |
| 2022-11-12 |
4.7222 USD |
54,101.7157 APT |
5.0968 USD |
4.4863 USD |
5.0968 USD |
4.5629 USD |
| 2022-11-11 |
4.9297 USD |
154,847.6177 APT |
5.1643 USD |
4.5001 USD |
5.3199 USD |
4.8559 USD |
| 2022-11-10 |
4.5023 USD |
303,745.3114 APT |
3.9221 USD |
3.9129 USD |
5.4600 USD |
5.0712 USD |
| 2022-11-09 |
4.1546 USD |
451,414.4119 APT |
5.3860 USD |
3.4716 USD |
5.3860 USD |
3.9054 USD |
| 2022-11-08 |
5.2433 USD |
451,479.1711 APT |
6.9969 USD |
4.5231 USD |
7.0111 USD |
5.3162 USD |
| 2022-11-07 |
7.1118 USD |
73,925.0579 APT |
7.3162 USD |
6.8114 USD |
7.4529 USD |
7.0259 USD |
| 2022-11-06 |
7.8816 USD |
119,394.0233 APT |
7.6521 USD |
7.2692 USD |
8.2299 USD |
7.4100 USD |
| 2022-11-05 |
7.7416 USD |
120,294.5278 APT |
7.6431 USD |
7.5435 USD |
7.9971 USD |
7.7611 USD |