Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-12 |
9.0492 USD |
25,250.2930 APT |
9.0380 USD |
8.7714 USD |
9.2814 USD |
9.1472 USD |
| 2024-02-11 |
9.1071 USD |
3,313.9792 APT |
9.0806 USD |
8.9897 USD |
9.2732 USD |
9.0972 USD |
| 2024-02-10 |
9.1421 USD |
8,058.4808 APT |
9.1043 USD |
9.0028 USD |
9.2562 USD |
9.1221 USD |
| 2024-02-09 |
8.9861 USD |
15,921.2809 APT |
8.7647 USD |
8.7301 USD |
9.1469 USD |
9.0792 USD |
| 2024-02-08 |
8.8339 USD |
11,009.2120 APT |
8.8074 USD |
8.7305 USD |
8.9121 USD |
8.7896 USD |
| 2024-02-07 |
8.6156 USD |
16,089.7653 APT |
8.6113 USD |
8.4953 USD |
8.8532 USD |
8.8311 USD |
| 2024-02-06 |
8.6444 USD |
11,300.8497 APT |
8.6656 USD |
8.5250 USD |
8.7233 USD |
8.6408 USD |
| 2024-02-05 |
8.8972 USD |
19,863.5054 APT |
8.8357 USD |
8.6906 USD |
9.0583 USD |
8.6906 USD |
| 2024-02-04 |
8.9670 USD |
11,003.8249 APT |
9.1021 USD |
8.8050 USD |
9.1034 USD |
8.8624 USD |
| 2024-02-03 |
9.5453 USD |
21,379.5905 APT |
9.4385 USD |
9.2925 USD |
9.7148 USD |
9.2925 USD |
| 2024-02-02 |
9.3474 USD |
39,031.1367 APT |
9.2693 USD |
9.1600 USD |
9.5030 USD |
9.4196 USD |
| 2024-02-01 |
8.9882 USD |
16,841.7128 APT |
8.8739 USD |
8.6193 USD |
9.2347 USD |
9.1534 USD |
| 2024-01-31 |
8.9739 USD |
15,561.7923 APT |
9.0684 USD |
8.7000 USD |
9.1867 USD |
8.8911 USD |
| 2024-01-30 |
9.3004 USD |
14,598.7393 APT |
9.1719 USD |
9.0682 USD |
9.4867 USD |
9.2625 USD |
| 2024-01-29 |
9.1862 USD |
51,980.3736 APT |
8.8981 USD |
8.8981 USD |
9.4243 USD |
9.2316 USD |
| 2024-01-28 |
8.9369 USD |
10,598.7305 APT |
9.1256 USD |
8.7331 USD |
9.2216 USD |
8.8277 USD |
| 2024-01-27 |
8.9131 USD |
8,419.4422 APT |
8.7687 USD |
8.6745 USD |
9.1181 USD |
9.0874 USD |
| 2024-01-26 |
8.6617 USD |
18,641.3765 APT |
8.3318 USD |
8.2556 USD |
8.8785 USD |
8.7542 USD |
| 2024-01-25 |
8.3604 USD |
21,582.4365 APT |
8.5900 USD |
8.2089 USD |
8.6040 USD |
8.3365 USD |
| 2024-01-24 |
8.5837 USD |
31,567.5082 APT |
8.7179 USD |
8.4223 USD |
8.7547 USD |
8.4975 USD |
| 2024-01-23 |
7.9707 USD |
30,362.7225 APT |
8.0741 USD |
7.5221 USD |
8.5491 USD |
8.4840 USD |
| 2024-01-22 |
8.1687 USD |
34,025.0661 APT |
8.4729 USD |
7.9115 USD |
8.5349 USD |
8.1638 USD |
| 2024-01-21 |
8.5400 USD |
9,139.6445 APT |
8.5801 USD |
8.4957 USD |
8.6921 USD |
8.5048 USD |
| 2024-01-20 |
8.5075 USD |
5,754.9576 APT |
8.5794 USD |
8.3517 USD |
8.5968 USD |
8.5717 USD |
| 2024-01-19 |
8.5478 USD |
20,945.7817 APT |
8.7066 USD |
8.1159 USD |
8.7464 USD |
8.5583 USD |
| 2024-01-18 |
9.1009 USD |
22,079.0514 APT |
9.3270 USD |
8.7312 USD |
9.5113 USD |
8.8419 USD |
| 2024-01-17 |
9.3143 USD |
17,358.0606 APT |
9.4484 USD |
9.1634 USD |
9.4711 USD |
9.2880 USD |
| 2024-01-16 |
9.4088 USD |
14,519.7446 APT |
9.5287 USD |
9.1628 USD |
9.6046 USD |
9.3284 USD |
| 2024-01-15 |
9.9823 USD |
91,419.0535 APT |
9.7894 USD |
9.4131 USD |
10.4000 USD |
9.5304 USD |
| 2024-01-14 |
9.7939 USD |
55,384.2412 APT |
10.0040 USD |
9.5443 USD |
10.0400 USD |
9.7280 USD |
| 2024-01-13 |
9.7930 USD |
70,587.8129 APT |
9.0262 USD |
8.6929 USD |
10.3980 USD |
10.0090 USD |
| 2024-01-12 |
9.5245 USD |
80,769.8409 APT |
9.5226 USD |
8.9841 USD |
9.9155 USD |
9.0302 USD |
| 2024-01-11 |
9.2512 USD |
36,982.2710 APT |
8.8824 USD |
8.7747 USD |
9.6249 USD |
9.1637 USD |
| 2024-01-10 |
8.4188 USD |
34,716.6196 APT |
8.2775 USD |
7.9940 USD |
9.0287 USD |
8.9362 USD |
| 2024-01-09 |
8.2037 USD |
22,367.0005 APT |
8.7682 USD |
7.9440 USD |
8.8096 USD |
8.0718 USD |
| 2024-01-08 |
8.4125 USD |
33,341.9569 APT |
8.4117 USD |
7.8108 USD |
8.8536 USD |
8.7569 USD |
| 2024-01-07 |
8.9507 USD |
24,129.1210 APT |
9.0302 USD |
8.6645 USD |
9.2956 USD |
8.9003 USD |
| 2024-01-06 |
9.1866 USD |
16,450.2759 APT |
9.5912 USD |
8.8900 USD |
9.6965 USD |
9.0084 USD |
| 2024-01-05 |
10.4300 USD |
52,148.8975 APT |
10.3060 USD |
9.5446 USD |
10.9670 USD |
9.5628 USD |
| 2024-01-04 |
10.2347 USD |
162,429.3363 APT |
9.0828 USD |
8.8081 USD |
10.9830 USD |
10.8760 USD |
| 2024-01-03 |
8.9376 USD |
59,680.5221 APT |
10.2690 USD |
7.7000 USD |
10.3900 USD |
8.8914 USD |
| 2024-01-02 |
10.2336 USD |
24,141.4452 APT |
9.8822 USD |
9.8822 USD |
10.3350 USD |
10.1160 USD |
| 2024-01-01 |
9.7803 USD |
3,666.9285 APT |
9.4078 USD |
9.2604 USD |
10.0290 USD |
9.9349 USD |
| 2023-12-31 |
9.5525 USD |
7,539.3537 APT |
9.3938 USD |
9.3088 USD |
9.7641 USD |
9.4878 USD |
| 2023-12-30 |
9.6523 USD |
3,571.6692 APT |
9.6786 USD |
9.4439 USD |
9.8227 USD |
9.4533 USD |
| 2023-12-29 |
9.8035 USD |
17,109.4224 APT |
9.6370 USD |
9.4498 USD |
10.0830 USD |
9.6808 USD |
| 2023-12-28 |
9.6689 USD |
16,004.9786 APT |
10.1650 USD |
9.5703 USD |
10.3390 USD |
9.6735 USD |
| 2023-12-27 |
10.3287 USD |
31,566.6320 APT |
10.7490 USD |
10.0990 USD |
10.9180 USD |
10.1990 USD |
| 2023-12-26 |
10.5990 USD |
69,566.2498 APT |
10.4140 USD |
9.2045 USD |
10.6790 USD |
10.6510 USD |
| 2023-12-25 |
10.0854 USD |
45,879.2794 APT |
9.3377 USD |
9.1830 USD |
10.6770 USD |
10.4220 USD |