Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-08 |
8.2892 USD |
5,434.5947 APT |
8.5665 USD |
8.0341 USD |
8.5713 USD |
8.1786 USD |
| 2024-06-07 |
8.3621 USD |
64,105.6008 APT |
9.1112 USD |
7.8418 USD |
9.3943 USD |
8.6168 USD |
| 2024-06-06 |
9.1437 USD |
2,757.7934 APT |
9.3061 USD |
8.9221 USD |
9.3061 USD |
9.1306 USD |
| 2024-06-05 |
9.2604 USD |
4,133.0922 APT |
9.1719 USD |
9.1719 USD |
9.3694 USD |
9.3153 USD |
| 2024-06-04 |
8.8624 USD |
21,875.7302 APT |
8.9246 USD |
8.7580 USD |
9.2364 USD |
9.1073 USD |
| 2024-06-03 |
9.0266 USD |
5,030.5615 APT |
8.9095 USD |
8.8035 USD |
9.1614 USD |
8.9941 USD |
| 2024-06-02 |
9.0312 USD |
922.0238 APT |
9.1023 USD |
8.9341 USD |
9.1328 USD |
8.9889 USD |
| 2024-06-01 |
9.0849 USD |
3,168.8704 APT |
9.1541 USD |
9.0272 USD |
9.1541 USD |
9.0845 USD |
| 2024-05-31 |
9.1404 USD |
8,773.1852 APT |
9.1753 USD |
8.9822 USD |
9.2535 USD |
9.1657 USD |
| 2024-05-30 |
9.2377 USD |
13,580.8832 APT |
9.1430 USD |
8.8701 USD |
9.4845 USD |
9.2147 USD |
| 2024-05-29 |
9.1547 USD |
11,701.9741 APT |
9.3790 USD |
9.0659 USD |
9.5293 USD |
9.1575 USD |
| 2024-05-28 |
9.4380 USD |
43,124.7077 APT |
9.6298 USD |
9.2220 USD |
9.7118 USD |
9.4674 USD |
| 2024-05-27 |
9.3815 USD |
18,928.8552 APT |
9.0401 USD |
9.0401 USD |
9.7296 USD |
9.6373 USD |
| 2024-05-26 |
9.0508 USD |
10,962.7971 APT |
9.0827 USD |
8.9465 USD |
9.2102 USD |
9.0441 USD |
| 2024-05-25 |
9.0948 USD |
8,858.2652 APT |
8.9592 USD |
8.9080 USD |
9.1723 USD |
9.0998 USD |
| 2024-05-24 |
8.9655 USD |
13,103.0686 APT |
8.9200 USD |
8.7003 USD |
9.2045 USD |
8.9206 USD |
| 2024-05-23 |
8.7723 USD |
21,323.0525 APT |
9.0255 USD |
8.2948 USD |
9.1797 USD |
8.7409 USD |
| 2024-05-22 |
9.1587 USD |
7,094.7232 APT |
9.3282 USD |
8.9274 USD |
9.3712 USD |
9.0942 USD |
| 2024-05-21 |
9.1995 USD |
22,062.6058 APT |
9.1177 USD |
8.9264 USD |
9.4150 USD |
9.2888 USD |
| 2024-05-20 |
8.4147 USD |
11,280.9663 APT |
8.1247 USD |
8.0294 USD |
8.7912 USD |
8.7621 USD |
| 2024-05-19 |
8.3873 USD |
7,487.8523 APT |
8.5662 USD |
8.1375 USD |
8.6879 USD |
8.1706 USD |
| 2024-05-18 |
8.5724 USD |
3,442.8343 APT |
8.5780 USD |
8.4605 USD |
8.7364 USD |
8.5724 USD |
| 2024-05-17 |
8.5875 USD |
6,823.7572 APT |
8.3729 USD |
8.3006 USD |
8.6891 USD |
8.6377 USD |
| 2024-05-16 |
8.3849 USD |
6,915.1459 APT |
8.5304 USD |
8.1087 USD |
8.5907 USD |
8.2931 USD |
| 2024-05-15 |
8.1753 USD |
11,447.0629 APT |
7.8273 USD |
7.7432 USD |
8.5654 USD |
8.4995 USD |
| 2024-05-14 |
8.0121 USD |
5,773.9367 APT |
8.1924 USD |
7.7887 USD |
8.2418 USD |
7.8181 USD |
| 2024-05-13 |
8.1996 USD |
17,607.4608 APT |
8.3911 USD |
7.9307 USD |
8.5160 USD |
8.4337 USD |
| 2024-05-12 |
8.4115 USD |
1,099.8321 APT |
8.4024 USD |
8.3400 USD |
8.5181 USD |
8.3845 USD |
| 2024-05-11 |
8.4910 USD |
7,521.4758 APT |
8.4798 USD |
8.3155 USD |
8.5428 USD |
8.5042 USD |
| 2024-05-10 |
8.5274 USD |
6,750.0922 APT |
8.8100 USD |
8.4246 USD |
8.9179 USD |
8.5301 USD |
| 2024-05-09 |
8.6044 USD |
3,706.2458 APT |
8.5999 USD |
8.4001 USD |
8.7599 USD |
8.7337 USD |
| 2024-05-08 |
8.6489 USD |
4,462.2858 APT |
8.8050 USD |
8.5100 USD |
8.8150 USD |
8.5950 USD |
| 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 |