Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-22 |
7.1493 USD |
7,898.6529 APT |
6.8121 USD |
6.8121 USD |
7.4173 USD |
7.4173 USD |
| 2023-11-21 |
7.1523 USD |
20,013.7262 APT |
7.2377 USD |
6.8687 USD |
7.4920 USD |
7.0245 USD |
| 2023-11-20 |
7.3699 USD |
20,639.5155 APT |
7.2359 USD |
7.1459 USD |
7.5137 USD |
7.2331 USD |
| 2023-11-19 |
6.9848 USD |
4,903.9170 APT |
6.9121 USD |
6.8618 USD |
7.2031 USD |
7.2031 USD |
| 2023-11-18 |
6.8206 USD |
18,445.1929 APT |
7.2280 USD |
6.7111 USD |
7.2564 USD |
7.0599 USD |
| 2023-11-17 |
7.2787 USD |
11,985.4035 APT |
7.2824 USD |
6.9441 USD |
7.6755 USD |
7.1722 USD |
| 2023-11-16 |
7.7714 USD |
23,361.9031 APT |
7.6798 USD |
7.2039 USD |
8.2522 USD |
7.2824 USD |
| 2023-11-15 |
7.5239 USD |
9,127.1547 APT |
7.1685 USD |
7.0992 USD |
7.7282 USD |
7.7282 USD |
| 2023-11-14 |
7.1896 USD |
42,425.8393 APT |
7.3400 USD |
6.7933 USD |
7.3496 USD |
7.0487 USD |
| 2023-11-13 |
7.6085 USD |
42,054.8840 APT |
7.7538 USD |
7.2597 USD |
8.0091 USD |
7.4265 USD |
| 2023-11-12 |
8.0133 USD |
54,323.3804 APT |
7.6170 USD |
7.2574 USD |
8.4566 USD |
7.7760 USD |
| 2023-11-11 |
7.6268 USD |
57,393.7306 APT |
7.4949 USD |
7.2254 USD |
7.9800 USD |
7.6957 USD |
| 2023-11-10 |
7.3875 USD |
24,932.3946 APT |
7.2917 USD |
7.0977 USD |
7.5490 USD |
7.4713 USD |
| 2023-11-09 |
6.9398 USD |
79,025.0655 APT |
7.4247 USD |
6.2900 USD |
7.7040 USD |
6.9308 USD |
| 2023-11-08 |
7.2461 USD |
8,044.7441 APT |
7.2582 USD |
7.1100 USD |
7.4136 USD |
7.3390 USD |
| 2023-11-07 |
7.3742 USD |
23,996.0096 APT |
7.4448 USD |
7.0773 USD |
7.6793 USD |
7.2669 USD |
| 2023-11-06 |
7.1488 USD |
19,713.0173 APT |
6.9041 USD |
6.8431 USD |
7.4346 USD |
7.3300 USD |
| 2023-11-05 |
6.9476 USD |
16,401.7975 APT |
6.9872 USD |
6.7963 USD |
7.1598 USD |
6.9636 USD |
| 2023-11-04 |
6.9376 USD |
4,427.3151 APT |
6.7272 USD |
6.6978 USD |
7.1338 USD |
7.0304 USD |
| 2023-11-03 |
6.5330 USD |
9,928.0961 APT |
6.6161 USD |
6.3918 USD |
6.7317 USD |
6.7171 USD |
| 2023-11-02 |
6.7252 USD |
25,743.5600 APT |
7.1524 USD |
6.5038 USD |
7.1786 USD |
6.6594 USD |
| 2023-11-01 |
7.0169 USD |
62,203.5928 APT |
7.0222 USD |
6.6724 USD |
7.3235 USD |
7.1200 USD |
| 2023-10-31 |
7.1012 USD |
34,326.2151 APT |
6.8734 USD |
6.7592 USD |
7.4394 USD |
6.9843 USD |
| 2023-10-30 |
6.8536 USD |
22,052.3948 APT |
6.7508 USD |
6.6866 USD |
6.9844 USD |
6.8982 USD |
| 2023-10-29 |
6.7686 USD |
6,361.5768 APT |
6.8612 USD |
6.6847 USD |
6.8715 USD |
6.8044 USD |
| 2023-10-28 |
6.7663 USD |
14,859.0874 APT |
6.5642 USD |
6.5642 USD |
6.8620 USD |
6.7978 USD |
| 2023-10-27 |
6.5915 USD |
13,545.3267 APT |
6.4977 USD |
6.3151 USD |
6.7658 USD |
6.6028 USD |
| 2023-10-26 |
6.4499 USD |
25,746.6673 APT |
6.8644 USD |
6.2612 USD |
6.9639 USD |
6.4247 USD |
| 2023-10-25 |
6.5612 USD |
44,293.9833 APT |
6.3121 USD |
6.2519 USD |
7.0065 USD |
6.9005 USD |
| 2023-10-24 |
6.2355 USD |
45,970.4208 APT |
6.1746 USD |
5.9287 USD |
6.6305 USD |
6.2358 USD |
| 2023-10-23 |
6.0572 USD |
44,144.8179 APT |
6.1474 USD |
5.7947 USD |
6.3940 USD |
6.0130 USD |
| 2023-10-22 |
5.9473 USD |
72,946.0123 APT |
5.5520 USD |
5.4555 USD |
6.2857 USD |
5.9793 USD |
| 2023-10-21 |
5.4822 USD |
61,860.3730 APT |
5.0591 USD |
5.0540 USD |
5.8663 USD |
5.5262 USD |
| 2023-10-20 |
5.0868 USD |
4,059.9879 APT |
4.9160 USD |
4.8978 USD |
5.1915 USD |
5.0722 USD |
| 2023-10-19 |
4.9228 USD |
13,720.7925 APT |
4.9390 USD |
4.7937 USD |
5.0481 USD |
4.9168 USD |
| 2023-10-18 |
4.9590 USD |
2,085.5712 APT |
5.0134 USD |
4.8980 USD |
5.0471 USD |
4.9185 USD |
| 2023-10-17 |
5.0047 USD |
10,100.6814 APT |
5.0602 USD |
4.8628 USD |
5.1539 USD |
5.0074 USD |
| 2023-10-16 |
5.0372 USD |
8,542.1974 APT |
4.9284 USD |
4.9189 USD |
5.2159 USD |
5.0289 USD |
| 2023-10-15 |
4.9263 USD |
4,817.3553 APT |
4.9493 USD |
4.8682 USD |
4.9519 USD |
4.9251 USD |
| 2023-10-14 |
4.9423 USD |
1,301.1845 APT |
4.9021 USD |
4.8973 USD |
4.9718 USD |
4.9648 USD |
| 2023-10-13 |
4.9262 USD |
8,277.6743 APT |
4.8370 USD |
4.8147 USD |
4.9800 USD |
4.9038 USD |
| 2023-10-12 |
4.8626 USD |
3,918.6815 APT |
4.8370 USD |
4.7259 USD |
4.9400 USD |
4.8339 USD |
| 2023-10-11 |
4.7819 USD |
16,252.5242 APT |
4.9164 USD |
4.7023 USD |
4.9400 USD |
4.7761 USD |
| 2023-10-10 |
4.9166 USD |
15,615.4451 APT |
4.9712 USD |
4.8300 USD |
5.0000 USD |
4.8852 USD |
| 2023-10-09 |
4.9607 USD |
29,559.3051 APT |
5.1989 USD |
4.8261 USD |
5.2251 USD |
4.9785 USD |
| 2023-10-08 |
5.2462 USD |
224.4700 APT |
5.2749 USD |
5.2014 USD |
5.2954 USD |
5.2037 USD |
| 2023-10-07 |
5.2845 USD |
231.4975 APT |
5.3501 USD |
5.2383 USD |
5.3501 USD |
5.2383 USD |
| 2023-10-06 |
5.2674 USD |
5,961.9771 APT |
5.2411 USD |
5.2251 USD |
5.3577 USD |
5.3195 USD |
| 2023-10-05 |
5.2747 USD |
1,726.0456 APT |
5.3274 USD |
5.2118 USD |
5.3559 USD |
5.2621 USD |
| 2023-10-04 |
5.1617 USD |
23,906.7418 APT |
5.3428 USD |
5.1219 USD |
5.3438 USD |
5.3438 USD |