Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-15 |
6.0603 USD |
16,233.9818 APT |
6.0747 USD |
5.8456 USD |
6.1743 USD |
5.8921 USD |
| 2024-09-14 |
6.1597 USD |
6,072.9624 APT |
6.3107 USD |
6.0346 USD |
6.3667 USD |
6.0723 USD |
| 2024-09-13 |
6.2135 USD |
5,062.0564 APT |
6.1887 USD |
6.1126 USD |
6.3096 USD |
6.2857 USD |
| 2024-09-12 |
6.1647 USD |
10,788.5003 APT |
6.1138 USD |
6.0690 USD |
6.2443 USD |
6.1937 USD |
| 2024-09-11 |
6.1153 USD |
14,667.5571 APT |
6.2932 USD |
5.9766 USD |
6.3107 USD |
6.1241 USD |
| 2024-09-10 |
6.2226 USD |
12,272.2578 APT |
6.3216 USD |
6.1357 USD |
6.3369 USD |
6.3060 USD |
| 2024-09-09 |
6.1955 USD |
8,937.5912 APT |
6.0563 USD |
6.0359 USD |
6.4002 USD |
6.3113 USD |
| 2024-09-08 |
5.9696 USD |
18,868.5450 APT |
5.8627 USD |
5.8237 USD |
6.1185 USD |
6.0772 USD |
| 2024-09-07 |
5.8597 USD |
8,299.1585 APT |
5.7259 USD |
5.7259 USD |
5.9772 USD |
5.8570 USD |
| 2024-09-06 |
5.7464 USD |
20,559.1800 APT |
5.7949 USD |
5.5000 USD |
5.9181 USD |
5.7149 USD |
| 2024-09-05 |
5.7889 USD |
27,636.2603 APT |
6.1373 USD |
5.6976 USD |
6.1546 USD |
5.7870 USD |
| 2024-09-04 |
6.1683 USD |
19,843.1609 APT |
6.1476 USD |
5.8558 USD |
6.3370 USD |
6.1737 USD |
| 2024-09-03 |
6.2770 USD |
14,087.3634 APT |
6.3663 USD |
6.0720 USD |
6.4922 USD |
6.1448 USD |
| 2024-09-02 |
6.3989 USD |
19,933.2886 APT |
6.1781 USD |
6.1431 USD |
6.4668 USD |
6.4052 USD |
| 2024-09-01 |
6.3761 USD |
25,195.1602 APT |
6.5037 USD |
6.1581 USD |
6.5263 USD |
6.3609 USD |
| 2024-08-31 |
6.6567 USD |
18,735.5153 APT |
6.7296 USD |
6.4067 USD |
6.8123 USD |
6.5362 USD |
| 2024-08-30 |
6.7470 USD |
38,588.6136 APT |
6.8061 USD |
6.3935 USD |
7.0239 USD |
6.7996 USD |
| 2024-08-29 |
6.9062 USD |
30,432.5296 APT |
6.7965 USD |
6.6223 USD |
7.2686 USD |
6.7320 USD |
| 2024-08-28 |
6.8200 USD |
28,139.3801 APT |
6.8056 USD |
6.5125 USD |
7.2993 USD |
6.8907 USD |
| 2024-08-27 |
7.2268 USD |
37,395.8780 APT |
7.0332 USD |
6.7982 USD |
7.5795 USD |
6.7982 USD |
| 2024-08-26 |
7.2149 USD |
6,959.8212 APT |
7.3598 USD |
6.9734 USD |
7.3955 USD |
7.0003 USD |
| 2024-08-25 |
7.1541 USD |
26,711.8132 APT |
7.1800 USD |
6.8431 USD |
7.4244 USD |
7.3894 USD |
| 2024-08-24 |
7.2297 USD |
13,141.1000 APT |
7.1118 USD |
7.0624 USD |
7.4067 USD |
7.3036 USD |
| 2024-08-23 |
7.0902 USD |
21,917.2632 APT |
6.5104 USD |
6.5056 USD |
7.0843 USD |
7.0839 USD |
| 2024-08-22 |
6.3892 USD |
8,405.1028 APT |
6.3682 USD |
6.2753 USD |
6.4624 USD |
6.4097 USD |
| 2024-08-21 |
6.2008 USD |
20,291.2044 APT |
6.0778 USD |
6.0373 USD |
6.3797 USD |
6.3724 USD |
| 2024-08-20 |
6.1584 USD |
15,003.0436 APT |
6.0572 USD |
5.9740 USD |
6.4437 USD |
6.0381 USD |
| 2024-08-19 |
6.0547 USD |
53,113.1950 APT |
5.7817 USD |
5.7375 USD |
6.0641 USD |
6.0400 USD |
| 2024-08-18 |
5.8798 USD |
9,283.2229 APT |
5.8291 USD |
5.8089 USD |
5.9919 USD |
5.8737 USD |
| 2024-08-17 |
5.8843 USD |
11,438.5695 APT |
5.9224 USD |
5.8065 USD |
5.9784 USD |
5.8271 USD |
| 2024-08-16 |
6.1042 USD |
30,089.9039 APT |
6.2608 USD |
5.7978 USD |
6.4903 USD |
5.9336 USD |
| 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 |