Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-24 |
9.4706 USD |
14,146.5210 APT |
9.3218 USD |
9.1376 USD |
9.8544 USD |
9.4607 USD |
| 2023-12-23 |
9.4045 USD |
48,997.1890 APT |
9.2609 USD |
9.0048 USD |
10.1460 USD |
9.0589 USD |
| 2023-12-22 |
8.6662 USD |
29,528.8121 APT |
8.5060 USD |
8.3128 USD |
8.9583 USD |
8.9583 USD |
| 2023-12-21 |
8.3755 USD |
22,596.3542 APT |
8.0992 USD |
8.0262 USD |
8.6998 USD |
8.5931 USD |
| 2023-12-20 |
8.1452 USD |
17,091.5707 APT |
8.0765 USD |
7.9579 USD |
8.3130 USD |
8.0454 USD |
| 2023-12-19 |
8.0047 USD |
15,850.3536 APT |
7.8851 USD |
7.6973 USD |
8.0320 USD |
8.0023 USD |
| 2023-12-18 |
7.7865 USD |
18,149.9522 APT |
8.0167 USD |
7.4904 USD |
8.0884 USD |
7.8278 USD |
| 2023-12-17 |
8.1248 USD |
4,155.9042 APT |
8.1934 USD |
8.0019 USD |
8.3141 USD |
8.2454 USD |
| 2023-12-16 |
8.3217 USD |
16,221.7431 APT |
8.2665 USD |
8.1170 USD |
8.5197 USD |
8.2453 USD |
| 2023-12-15 |
8.2553 USD |
39,345.2389 APT |
8.4245 USD |
8.0812 USD |
8.4259 USD |
8.3209 USD |
| 2023-12-14 |
8.3393 USD |
39,158.9296 APT |
8.6033 USD |
7.9259 USD |
8.6980 USD |
8.3416 USD |
| 2023-12-13 |
8.5639 USD |
46,058.3545 APT |
8.9716 USD |
8.1802 USD |
8.9730 USD |
8.5619 USD |
| 2023-12-12 |
8.6089 USD |
72,206.7769 APT |
7.8157 USD |
7.8091 USD |
9.1356 USD |
8.8187 USD |
| 2023-12-11 |
7.7320 USD |
42,939.1490 APT |
8.4159 USD |
7.3312 USD |
8.4519 USD |
7.7608 USD |
| 2023-12-10 |
8.3262 USD |
22,816.5463 APT |
8.2588 USD |
7.9981 USD |
8.4204 USD |
8.3685 USD |
| 2023-12-09 |
8.5817 USD |
24,641.1121 APT |
8.5312 USD |
8.3887 USD |
8.7614 USD |
8.4724 USD |
| 2023-12-08 |
8.3434 USD |
45,900.2370 APT |
7.9664 USD |
7.8492 USD |
8.6238 USD |
8.4627 USD |
| 2023-12-07 |
7.7155 USD |
53,184.9093 APT |
7.3864 USD |
7.3425 USD |
8.1991 USD |
7.8889 USD |
| 2023-12-06 |
7.5722 USD |
14,956.9390 APT |
7.7447 USD |
7.4273 USD |
7.8737 USD |
7.5930 USD |
| 2023-12-05 |
7.5605 USD |
14,219.3781 APT |
7.7597 USD |
7.3497 USD |
7.8526 USD |
7.6717 USD |
| 2023-12-04 |
7.3311 USD |
40,477.6584 APT |
7.3144 USD |
6.8575 USD |
7.6346 USD |
7.4707 USD |
| 2023-12-03 |
7.3687 USD |
5,031.0989 APT |
7.3449 USD |
7.2198 USD |
7.5065 USD |
7.3091 USD |
| 2023-12-02 |
7.3579 USD |
6,133.8003 APT |
7.0641 USD |
7.0376 USD |
7.3656 USD |
7.3454 USD |
| 2023-12-01 |
7.0476 USD |
16,701.0734 APT |
6.9349 USD |
6.9340 USD |
7.1016 USD |
7.0657 USD |
| 2023-11-30 |
6.9886 USD |
19,781.1830 APT |
7.0240 USD |
6.9421 USD |
7.1126 USD |
6.9657 USD |
| 2023-11-29 |
7.0315 USD |
11,272.6307 APT |
7.0120 USD |
6.9066 USD |
7.1457 USD |
7.0241 USD |
| 2023-11-28 |
6.9368 USD |
3,031.8604 APT |
6.9907 USD |
6.7479 USD |
7.0823 USD |
7.0231 USD |
| 2023-11-27 |
7.0574 USD |
6,870.9122 APT |
7.2523 USD |
6.8500 USD |
7.3692 USD |
6.9589 USD |
| 2023-11-26 |
7.2463 USD |
7,281.5313 APT |
7.3907 USD |
7.0313 USD |
7.4929 USD |
7.1696 USD |
| 2023-11-25 |
7.4378 USD |
16,777.4678 APT |
7.4359 USD |
7.3349 USD |
7.5902 USD |
7.3724 USD |
| 2023-11-24 |
7.3297 USD |
8,714.1677 APT |
7.2309 USD |
7.2309 USD |
7.4246 USD |
7.3945 USD |
| 2023-11-23 |
7.3118 USD |
4,169.5055 APT |
7.3236 USD |
7.1515 USD |
7.3985 USD |
7.2659 USD |
| 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 |