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