Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-16 |
9.9774 USD |
51,025.1831 APT |
10.4790 USD |
9.6981 USD |
10.4790 USD |
10.0900 USD |
| 2024-10-15 |
10.3675 USD |
44,518.9446 APT |
10.1700 USD |
9.9990 USD |
10.7320 USD |
10.4520 USD |
| 2024-10-14 |
10.1452 USD |
41,692.9777 APT |
10.1380 USD |
9.9215 USD |
10.4660 USD |
10.1110 USD |
| 2024-10-13 |
10.0457 USD |
92,808.5730 APT |
9.9374 USD |
9.6942 USD |
10.4280 USD |
10.1770 USD |
| 2024-10-12 |
9.2626 USD |
51,139.9573 APT |
8.5450 USD |
8.4292 USD |
9.7117 USD |
9.6258 USD |
| 2024-10-11 |
8.4719 USD |
25,985.9928 APT |
8.1012 USD |
7.9570 USD |
8.5992 USD |
8.4638 USD |
| 2024-10-10 |
8.2182 USD |
35,347.2869 APT |
8.5264 USD |
7.8696 USD |
8.5279 USD |
8.1375 USD |
| 2024-10-09 |
9.2305 USD |
21,603.0786 APT |
9.4294 USD |
9.0544 USD |
9.4294 USD |
9.0544 USD |
| 2024-10-08 |
9.0430 USD |
28,424.5241 APT |
8.7221 USD |
8.7221 USD |
9.2974 USD |
9.2485 USD |
| 2024-10-07 |
8.8198 USD |
32,914.8376 APT |
8.6800 USD |
8.4779 USD |
9.3034 USD |
8.8977 USD |
| 2024-10-06 |
8.7268 USD |
13,002.5691 APT |
8.6051 USD |
8.5668 USD |
8.9936 USD |
8.7559 USD |
| 2024-10-05 |
8.9100 USD |
22,458.5358 APT |
9.0995 USD |
8.6223 USD |
9.2224 USD |
8.6223 USD |
| 2024-10-04 |
8.7616 USD |
53,100.1742 APT |
8.5503 USD |
8.2185 USD |
9.3135 USD |
9.1625 USD |
| 2024-10-03 |
8.3094 USD |
81,251.3357 APT |
7.7884 USD |
7.6536 USD |
8.7317 USD |
8.4726 USD |
| 2024-10-02 |
7.7395 USD |
47,890.0748 APT |
7.5590 USD |
7.4924 USD |
7.9859 USD |
7.7788 USD |
| 2024-10-01 |
7.5828 USD |
37,601.5085 APT |
7.6554 USD |
7.2579 USD |
8.3698 USD |
7.5871 USD |
| 2024-09-30 |
7.9292 USD |
9,941.5159 APT |
8.0714 USD |
7.7775 USD |
8.1161 USD |
7.9291 USD |
| 2024-09-29 |
8.0217 USD |
9,913.1553 APT |
8.0811 USD |
7.7746 USD |
8.2838 USD |
8.0972 USD |
| 2024-09-28 |
8.2544 USD |
6,384.4614 APT |
8.5570 USD |
8.0028 USD |
8.5570 USD |
8.1279 USD |
| 2024-09-27 |
8.2710 USD |
16,020.1891 APT |
8.0880 USD |
8.0588 USD |
8.5989 USD |
8.5898 USD |
| 2024-09-26 |
8.2801 USD |
39,654.7883 APT |
8.0244 USD |
7.9059 USD |
8.6502 USD |
8.0994 USD |
| 2024-09-25 |
8.2047 USD |
36,939.8374 APT |
8.1702 USD |
7.9658 USD |
8.4759 USD |
8.0962 USD |
| 2024-09-24 |
8.0160 USD |
50,457.7648 APT |
7.9421 USD |
7.7103 USD |
8.3962 USD |
8.1984 USD |
| 2024-09-23 |
7.9644 USD |
38,458.4231 APT |
7.9720 USD |
7.6791 USD |
8.1204 USD |
7.9386 USD |
| 2024-09-22 |
7.9491 USD |
29,893.7188 APT |
8.2291 USD |
7.8246 USD |
8.2291 USD |
7.9457 USD |
| 2024-09-21 |
7.8541 USD |
44,305.6944 APT |
7.3249 USD |
7.2025 USD |
8.3865 USD |
8.1978 USD |
| 2024-09-20 |
7.1215 USD |
50,536.2209 APT |
6.8249 USD |
6.7227 USD |
7.4522 USD |
7.2633 USD |
| 2024-09-19 |
6.8477 USD |
56,386.9654 APT |
6.2485 USD |
6.2485 USD |
6.9698 USD |
6.8455 USD |
| 2024-09-18 |
5.9684 USD |
10,717.7327 APT |
5.9424 USD |
5.7225 USD |
6.0336 USD |
5.9545 USD |
| 2024-09-17 |
5.8899 USD |
17,910.9580 APT |
5.7539 USD |
5.7031 USD |
6.0183 USD |
5.9297 USD |
| 2024-09-16 |
5.7788 USD |
12,515.0499 APT |
5.8867 USD |
5.6845 USD |
5.8867 USD |
5.7128 USD |
| 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 |