Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
6.5046 USD |
24,788.5745 APT |
6.7214 USD |
6.1797 USD |
6.7640 USD |
6.1797 USD |
| 2024-08-14 |
6.7846 USD |
9,966.9547 APT |
6.8048 USD |
6.6000 USD |
6.9744 USD |
6.6951 USD |
| 2024-08-13 |
6.3496 USD |
11,202.2358 APT |
6.4622 USD |
6.1832 USD |
6.5402 USD |
6.5104 USD |
| 2024-08-12 |
6.4591 USD |
46,742.7176 APT |
5.7694 USD |
5.7344 USD |
6.8491 USD |
6.4589 USD |
| 2024-08-11 |
6.0935 USD |
5,522.9673 APT |
6.2931 USD |
5.9079 USD |
6.2975 USD |
5.9079 USD |
| 2024-08-10 |
6.0630 USD |
16,932.9239 APT |
5.7580 USD |
5.6974 USD |
6.3861 USD |
6.3137 USD |
| 2024-08-09 |
5.7726 USD |
18,662.2243 APT |
5.7805 USD |
5.6514 USD |
5.9008 USD |
5.7371 USD |
| 2024-08-08 |
5.3286 USD |
11,806.1435 APT |
5.0874 USD |
4.9951 USD |
5.5490 USD |
5.4928 USD |
| 2024-08-07 |
5.1956 USD |
26,024.2093 APT |
5.1405 USD |
4.9588 USD |
5.3356 USD |
5.0995 USD |
| 2024-08-06 |
5.1975 USD |
49,993.3466 APT |
5.0027 USD |
5.0027 USD |
5.3251 USD |
5.1992 USD |
| 2024-08-05 |
5.0681 USD |
133,793.7624 APT |
5.3579 USD |
4.3251 USD |
5.3861 USD |
5.0679 USD |
| 2024-08-04 |
5.4283 USD |
16,844.0205 APT |
5.5869 USD |
5.1927 USD |
5.6185 USD |
5.2479 USD |
| 2024-08-03 |
5.9435 USD |
5,101.7519 APT |
6.0292 USD |
5.8365 USD |
6.0292 USD |
5.9928 USD |
| 2024-08-02 |
6.0901 USD |
24,421.8463 APT |
6.4167 USD |
5.9201 USD |
6.4477 USD |
5.9950 USD |
| 2024-08-01 |
6.2573 USD |
14,882.4291 APT |
6.4504 USD |
6.0578 USD |
6.4800 USD |
6.4187 USD |
| 2024-07-31 |
6.6166 USD |
10,470.7345 APT |
6.5949 USD |
6.5283 USD |
6.7023 USD |
6.5886 USD |
| 2024-07-30 |
6.7260 USD |
25,688.7329 APT |
6.7762 USD |
6.5240 USD |
6.8872 USD |
6.5874 USD |
| 2024-07-29 |
6.9345 USD |
24,711.4514 APT |
6.8575 USD |
6.7355 USD |
7.1084 USD |
6.8061 USD |
| 2024-07-28 |
6.9499 USD |
7,991.1508 APT |
7.1454 USD |
6.8422 USD |
7.1567 USD |
6.8565 USD |
| 2024-07-27 |
7.1641 USD |
12,681.1338 APT |
7.0070 USD |
6.9934 USD |
7.3704 USD |
7.1779 USD |
| 2024-07-26 |
6.9422 USD |
3,374.6127 APT |
6.6209 USD |
6.6176 USD |
6.9770 USD |
6.9426 USD |
| 2024-07-25 |
6.6066 USD |
23,339.1895 APT |
6.8215 USD |
6.4325 USD |
6.8402 USD |
6.6484 USD |
| 2024-07-24 |
6.9920 USD |
7,966.2320 APT |
7.1848 USD |
6.7802 USD |
7.2017 USD |
6.8208 USD |
| 2024-07-23 |
7.1460 USD |
10,448.5604 APT |
7.2159 USD |
6.9331 USD |
7.3740 USD |
7.1435 USD |
| 2024-07-22 |
7.4652 USD |
12,760.7425 APT |
7.4937 USD |
7.2903 USD |
7.6570 USD |
7.3628 USD |
| 2024-07-21 |
7.3301 USD |
10,912.2190 APT |
7.3674 USD |
7.0894 USD |
7.5637 USD |
7.5310 USD |
| 2024-07-20 |
7.4093 USD |
11,256.7199 APT |
7.4652 USD |
7.2827 USD |
7.4964 USD |
7.4014 USD |
| 2024-07-19 |
7.2632 USD |
17,024.3889 APT |
7.0090 USD |
6.8673 USD |
7.5030 USD |
7.4484 USD |
| 2024-07-18 |
7.0168 USD |
15,151.0209 APT |
7.0811 USD |
6.8423 USD |
7.1399 USD |
6.9477 USD |
| 2024-07-17 |
7.2412 USD |
24,193.9748 APT |
7.0728 USD |
7.0728 USD |
7.3791 USD |
7.1397 USD |
| 2024-07-16 |
6.8833 USD |
18,837.8481 APT |
7.0056 USD |
6.6320 USD |
7.1774 USD |
7.0753 USD |
| 2024-07-15 |
6.7366 USD |
9,433.2915 APT |
6.6428 USD |
6.6363 USD |
6.8026 USD |
6.7252 USD |
| 2024-07-14 |
6.6078 USD |
21,326.0424 APT |
6.3563 USD |
6.3520 USD |
6.7196 USD |
6.6619 USD |
| 2024-07-13 |
6.2709 USD |
3,967.6374 APT |
6.1195 USD |
6.1178 USD |
6.3524 USD |
6.3143 USD |
| 2024-07-12 |
6.0284 USD |
7,021.2551 APT |
6.0511 USD |
5.9236 USD |
6.1563 USD |
6.0999 USD |
| 2024-07-11 |
6.2117 USD |
8,222.1872 APT |
6.1577 USD |
6.0853 USD |
6.4003 USD |
6.0896 USD |
| 2024-07-10 |
6.1063 USD |
9,930.7291 APT |
6.0344 USD |
5.9618 USD |
6.2662 USD |
6.1447 USD |
| 2024-07-09 |
5.8853 USD |
13,393.2405 APT |
5.8488 USD |
5.7639 USD |
5.9637 USD |
5.9506 USD |
| 2024-07-08 |
5.7178 USD |
27,430.5808 APT |
5.5949 USD |
5.3471 USD |
5.9852 USD |
5.7794 USD |
| 2024-07-07 |
5.8319 USD |
7,181.1799 APT |
5.9831 USD |
5.6399 USD |
6.0014 USD |
5.6399 USD |
| 2024-07-06 |
5.8098 USD |
14,249.3104 APT |
5.5432 USD |
5.4935 USD |
6.0629 USD |
6.0181 USD |
| 2024-07-05 |
5.4809 USD |
54,162.2429 APT |
5.9796 USD |
5.1688 USD |
5.9796 USD |
5.5967 USD |
| 2024-07-04 |
6.2756 USD |
37,702.6807 APT |
6.6017 USD |
6.0349 USD |
6.6583 USD |
6.1085 USD |
| 2024-07-03 |
6.7529 USD |
7,777.9208 APT |
6.9691 USD |
6.5652 USD |
7.0001 USD |
6.5764 USD |
| 2024-07-02 |
6.9535 USD |
5,122.2739 APT |
7.0277 USD |
6.8582 USD |
7.0784 USD |
6.9615 USD |
| 2024-07-01 |
7.1689 USD |
12,998.1933 APT |
7.0734 USD |
7.0198 USD |
7.2382 USD |
7.1538 USD |
| 2024-06-30 |
6.9191 USD |
3,248.6398 APT |
6.9120 USD |
6.8076 USD |
7.0307 USD |
6.9793 USD |
| 2024-06-29 |
6.9629 USD |
2,942.7523 APT |
6.8671 USD |
6.8511 USD |
7.0500 USD |
6.9625 USD |
| 2024-06-28 |
7.0445 USD |
5,756.2120 APT |
7.0466 USD |
6.8979 USD |
7.1200 USD |
6.9433 USD |
| 2024-06-27 |
6.9143 USD |
11,062.6037 APT |
6.8324 USD |
6.7438 USD |
7.1028 USD |
7.0240 USD |