Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
9.0219 USD |
13,008.5425 APT |
9.0267 USD |
8.8500 USD |
9.1620 USD |
8.9155 USD |
| 2024-05-06 |
9.2855 USD |
11,377.1056 APT |
9.2739 USD |
9.0000 USD |
9.5742 USD |
9.0588 USD |
| 2024-05-05 |
9.2215 USD |
3,776.3276 APT |
9.1275 USD |
8.9618 USD |
9.3223 USD |
9.2521 USD |
| 2024-05-04 |
9.1491 USD |
11,464.6538 APT |
9.0765 USD |
9.0379 USD |
9.3112 USD |
9.1528 USD |
| 2024-05-03 |
9.0456 USD |
11,021.1325 APT |
8.8685 USD |
8.8036 USD |
9.2025 USD |
9.0981 USD |
| 2024-05-02 |
8.8990 USD |
22,342.1778 APT |
8.9379 USD |
8.4933 USD |
8.9744 USD |
8.8960 USD |
| 2024-05-01 |
8.4828 USD |
23,312.8049 APT |
8.7548 USD |
8.1848 USD |
8.8049 USD |
8.7156 USD |
| 2024-04-30 |
8.5344 USD |
14,025.3438 APT |
9.1137 USD |
8.1553 USD |
9.2857 USD |
8.2947 USD |
| 2024-04-29 |
8.9306 USD |
9,205.9568 APT |
8.9927 USD |
8.8311 USD |
9.1985 USD |
8.9457 USD |
| 2024-04-28 |
9.1037 USD |
5,156.0841 APT |
9.0376 USD |
9.0141 USD |
9.2445 USD |
9.1259 USD |
| 2024-04-27 |
8.7589 USD |
6,713.8491 APT |
8.8945 USD |
8.4191 USD |
9.0969 USD |
9.0136 USD |
| 2024-04-26 |
8.9190 USD |
6,124.9597 APT |
9.0248 USD |
8.7386 USD |
9.1169 USD |
8.8980 USD |
| 2024-04-25 |
9.0565 USD |
16,102.6788 APT |
9.1402 USD |
8.7727 USD |
9.2404 USD |
9.0584 USD |
| 2024-04-24 |
9.6243 USD |
12,739.7363 APT |
9.7154 USD |
9.2294 USD |
10.0230 USD |
9.3389 USD |
| 2024-04-23 |
10.0996 USD |
12,073.3131 APT |
10.2500 USD |
9.7936 USD |
10.2650 USD |
9.8646 USD |
| 2024-04-22 |
10.0871 USD |
12,793.4890 APT |
10.0450 USD |
9.9110 USD |
10.3980 USD |
10.2410 USD |
| 2024-04-21 |
10.0663 USD |
3,766.3879 APT |
10.1720 USD |
9.7142 USD |
10.2450 USD |
9.7848 USD |
| 2024-04-20 |
9.8194 USD |
6,644.2006 APT |
9.4007 USD |
9.3089 USD |
10.1600 USD |
10.1600 USD |
| 2024-04-19 |
9.3077 USD |
13,045.6124 APT |
9.4556 USD |
8.6363 USD |
9.6758 USD |
9.4374 USD |
| 2024-04-18 |
9.4210 USD |
15,428.8379 APT |
9.1496 USD |
8.8585 USD |
9.6993 USD |
9.3032 USD |
| 2024-04-17 |
9.2127 USD |
7,851.5571 APT |
9.2367 USD |
8.8650 USD |
9.6587 USD |
9.2180 USD |
| 2024-04-16 |
8.8705 USD |
30,429.1861 APT |
9.0986 USD |
8.6290 USD |
9.3086 USD |
9.2615 USD |
| 2024-04-15 |
9.5663 USD |
31,681.4694 APT |
9.5836 USD |
8.8400 USD |
9.9531 USD |
9.1781 USD |
| 2024-04-14 |
9.0070 USD |
42,221.9625 APT |
8.7737 USD |
8.5410 USD |
9.4799 USD |
9.4003 USD |
| 2024-04-13 |
9.7484 USD |
36,226.9650 APT |
9.7573 USD |
8.9329 USD |
10.3830 USD |
9.3028 USD |
| 2024-04-12 |
11.4191 USD |
14,982.8961 APT |
11.9320 USD |
11.0450 USD |
12.2030 USD |
11.2040 USD |
| 2024-04-11 |
12.1050 USD |
10,911.7237 APT |
12.1650 USD |
11.7440 USD |
12.5070 USD |
11.8370 USD |
| 2024-04-10 |
12.2954 USD |
31,449.4215 APT |
12.6970 USD |
11.5720 USD |
12.8030 USD |
12.2510 USD |
| 2024-04-09 |
13.5106 USD |
9,004.7554 APT |
14.2650 USD |
12.9020 USD |
14.2990 USD |
12.9230 USD |
| 2024-04-08 |
14.0189 USD |
7,621.3210 APT |
13.5480 USD |
13.2540 USD |
14.3930 USD |
14.3240 USD |
| 2024-04-07 |
13.5874 USD |
8,943.0375 APT |
13.1820 USD |
13.1230 USD |
13.7850 USD |
13.4240 USD |
| 2024-04-06 |
13.1673 USD |
12,283.0597 APT |
13.1080 USD |
12.9350 USD |
13.5200 USD |
13.1890 USD |
| 2024-04-05 |
13.0232 USD |
22,127.7426 APT |
14.0510 USD |
12.6230 USD |
14.1250 USD |
13.1950 USD |
| 2024-04-04 |
14.1674 USD |
2,475.6745 APT |
14.1380 USD |
13.8310 USD |
14.5880 USD |
14.5010 USD |
| 2024-04-03 |
14.3870 USD |
46,942.6305 APT |
14.6000 USD |
13.7140 USD |
14.9030 USD |
14.1300 USD |
| 2024-04-02 |
15.4715 USD |
44,129.2150 APT |
16.5490 USD |
14.7860 USD |
16.5580 USD |
15.0810 USD |
| 2024-04-01 |
17.1921 USD |
22,234.5292 APT |
16.9460 USD |
16.3140 USD |
17.8970 USD |
16.7070 USD |
| 2024-03-31 |
16.5914 USD |
11,074.1759 APT |
16.5400 USD |
16.3940 USD |
16.8550 USD |
16.8440 USD |
| 2024-03-30 |
17.1936 USD |
22,316.3519 APT |
17.1820 USD |
16.8200 USD |
17.6490 USD |
16.9040 USD |
| 2024-03-29 |
17.0390 USD |
4,826.9299 APT |
17.3550 USD |
16.7990 USD |
17.3760 USD |
17.2390 USD |
| 2024-03-28 |
17.7687 USD |
20,358.8543 APT |
17.6930 USD |
17.0190 USD |
18.2700 USD |
17.0190 USD |
| 2024-03-27 |
18.1725 USD |
39,799.6363 APT |
18.0630 USD |
17.4440 USD |
18.8500 USD |
17.7130 USD |
| 2024-03-26 |
18.4706 USD |
50,866.3695 APT |
17.2860 USD |
16.9940 USD |
19.3240 USD |
18.4200 USD |
| 2024-03-25 |
16.2581 USD |
10,277.8015 APT |
16.3360 USD |
15.8210 USD |
16.6780 USD |
16.5890 USD |
| 2024-03-24 |
16.3460 USD |
12,584.9770 APT |
16.2190 USD |
15.8330 USD |
16.8250 USD |
15.9390 USD |
| 2024-03-23 |
15.8840 USD |
8,921.9525 APT |
16.2630 USD |
15.4950 USD |
16.3130 USD |
16.0210 USD |
| 2024-03-22 |
16.0573 USD |
42,288.0481 APT |
15.0900 USD |
14.8200 USD |
16.9710 USD |
16.3000 USD |
| 2024-03-21 |
15.5478 USD |
32,424.4994 APT |
15.6300 USD |
14.8520 USD |
16.3110 USD |
15.3360 USD |
| 2024-03-20 |
14.7013 USD |
28,115.6637 APT |
15.5570 USD |
14.0300 USD |
15.8040 USD |
14.9280 USD |
| 2024-03-19 |
14.9498 USD |
114,777.2465 APT |
14.3090 USD |
13.1690 USD |
16.7480 USD |
16.0100 USD |