Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-26 |
6.7886 USD |
3,774.7754 APT |
6.9327 USD |
6.7863 USD |
7.0089 USD |
6.7863 USD |
| 2024-06-25 |
6.9827 USD |
5,421.2183 APT |
6.9561 USD |
6.8552 USD |
7.1067 USD |
6.9503 USD |
| 2024-06-24 |
6.6713 USD |
15,931.2931 APT |
6.7584 USD |
6.3854 USD |
6.9060 USD |
6.9003 USD |
| 2024-06-23 |
6.7969 USD |
6,586.2999 APT |
6.8567 USD |
6.6639 USD |
6.9973 USD |
6.7480 USD |
| 2024-06-22 |
6.8770 USD |
5,128.9231 APT |
6.9419 USD |
6.8209 USD |
6.9493 USD |
6.8901 USD |
| 2024-06-21 |
6.9468 USD |
13,776.5102 APT |
6.9414 USD |
6.8142 USD |
7.0428 USD |
6.9527 USD |
| 2024-06-20 |
6.9730 USD |
11,801.1331 APT |
6.8919 USD |
6.7272 USD |
7.1698 USD |
6.9851 USD |
| 2024-06-19 |
6.9571 USD |
17,565.1650 APT |
6.8284 USD |
6.7537 USD |
7.1190 USD |
6.9815 USD |
| 2024-06-18 |
6.7707 USD |
114,255.9183 APT |
7.4434 USD |
6.3305 USD |
7.4535 USD |
6.5970 USD |
| 2024-06-17 |
7.4944 USD |
19,842.4737 APT |
7.8750 USD |
7.2000 USD |
7.9291 USD |
7.5355 USD |
| 2024-06-16 |
7.8452 USD |
2,667.5552 APT |
7.8877 USD |
7.7482 USD |
7.9498 USD |
7.9498 USD |
| 2024-06-15 |
7.8105 USD |
3,351.8497 APT |
7.6888 USD |
7.6561 USD |
7.9237 USD |
7.8669 USD |
| 2024-06-14 |
7.6680 USD |
19,216.9521 APT |
7.8902 USD |
7.4086 USD |
8.1082 USD |
7.5097 USD |
| 2024-06-13 |
7.9012 USD |
26,271.9094 APT |
8.2276 USD |
7.8014 USD |
8.2444 USD |
7.8910 USD |
| 2024-06-12 |
8.2677 USD |
14,497.0181 APT |
7.9800 USD |
7.8358 USD |
8.5472 USD |
8.2993 USD |
| 2024-06-11 |
8.0211 USD |
27,818.6795 APT |
8.2746 USD |
7.7552 USD |
8.3319 USD |
7.9697 USD |
| 2024-06-10 |
8.4435 USD |
17,102.4164 APT |
8.6011 USD |
8.2300 USD |
8.6098 USD |
8.2977 USD |
| 2024-06-09 |
8.3534 USD |
5,106.4961 APT |
8.1345 USD |
8.0462 USD |
8.6140 USD |
8.5544 USD |