Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-04 |
7.4044 USD |
53,833.5377 APT |
7.2307 USD |
7.1761 USD |
7.7874 USD |
7.6000 USD |
| 2022-11-03 |
7.3777 USD |
54,560.0009 APT |
7.3803 USD |
7.1810 USD |
7.5610 USD |
7.2418 USD |
| 2022-11-02 |
7.2922 USD |
158,080.2399 APT |
8.1963 USD |
7.1440 USD |
8.1963 USD |
7.2894 USD |
| 2022-11-01 |
8.2084 USD |
74,811.3234 APT |
7.9558 USD |
7.8377 USD |
8.3075 USD |
8.2138 USD |
| 2022-10-31 |
7.9186 USD |
28,928.9154 APT |
7.8130 USD |
7.7090 USD |
8.2139 USD |
7.9368 USD |
| 2022-10-30 |
8.0066 USD |
49,614.8602 APT |
7.9685 USD |
7.6863 USD |
8.3683 USD |
7.7681 USD |
| 2022-10-29 |
7.9396 USD |
37,377.1239 APT |
8.1866 USD |
7.6111 USD |
8.3638 USD |
7.9502 USD |
| 2022-10-28 |
8.2979 USD |
64,107.1826 APT |
8.6974 USD |
7.9626 USD |
8.8125 USD |
8.3087 USD |
| 2022-10-27 |
8.7499 USD |
69,736.7420 APT |
9.1745 USD |
8.6163 USD |
9.6287 USD |
8.7116 USD |
| 2022-10-26 |
8.9819 USD |
40,581.6705 APT |
8.8503 USD |
8.6216 USD |
9.2676 USD |
9.1719 USD |
| 2022-10-25 |
9.0672 USD |
55,464.1693 APT |
9.5595 USD |
8.5354 USD |
9.5595 USD |
8.7880 USD |
| 2022-10-24 |
9.5780 USD |
78,583.9388 APT |
9.7721 USD |
9.2644 USD |
9.9435 USD |
9.6034 USD |
| 2022-10-23 |
9.6435 USD |
279,597.8909 APT |
8.9180 USD |
8.9031 USD |
10.3020 USD |
9.7627 USD |
| 2022-10-22 |
8.6536 USD |
301,367.7142 APT |
7.4920 USD |
7.3524 USD |
9.2901 USD |
8.9564 USD |
| 2022-10-21 |
7.3274 USD |
107,050.1770 APT |
7.3604 USD |
7.0002 USD |
7.6870 USD |
7.3967 USD |
| 2022-10-20 |
7.3823 USD |
80,615.1312 APT |
7.3109 USD |
6.9284 USD |
7.7321 USD |
7.3576 USD |
| 2022-10-19 |
8.1573 USD |
279,826.3364 APT |
10.0000 USD |
6.6635 USD |
18.0000 USD |
7.0421 USD |