Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |