Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-03 |
5.3807 USD |
8,421.0733 APT |
5.4494 USD |
5.3293 USD |
5.4623 USD |
5.3775 USD |
| 2023-10-02 |
5.5801 USD |
9,263.0872 APT |
5.6603 USD |
5.3305 USD |
5.7646 USD |
5.4312 USD |
| 2023-10-01 |
5.5686 USD |
6,098.3374 APT |
5.4705 USD |
5.4588 USD |
5.7070 USD |
5.6645 USD |
| 2023-09-30 |
5.4145 USD |
2,428.6025 APT |
5.3909 USD |
5.3295 USD |
5.5086 USD |
5.4693 USD |
| 2023-09-29 |
5.4587 USD |
4,109.6744 APT |
5.3406 USD |
5.3406 USD |
5.5708 USD |
5.4079 USD |
| 2023-09-28 |
5.3379 USD |
5,296.9192 APT |
5.3093 USD |
5.2887 USD |
5.3990 USD |
5.3074 USD |
| 2023-09-27 |
5.2783 USD |
4,159.2891 APT |
5.3181 USD |
5.2187 USD |
5.3459 USD |
5.2742 USD |
| 2023-09-26 |
5.3926 USD |
8,885.3790 APT |
5.5758 USD |
5.1984 USD |
5.6618 USD |
5.3183 USD |
| 2023-09-25 |
5.6578 USD |
45,312.7020 APT |
5.3310 USD |
5.3310 USD |
5.8064 USD |
5.6200 USD |
| 2023-09-24 |
5.3875 USD |
34,719.9816 APT |
5.1553 USD |
5.1110 USD |
5.4800 USD |
5.4110 USD |
| 2023-09-23 |
5.1458 USD |
375.3100 APT |
5.1517 USD |
5.0853 USD |
5.1925 USD |
5.1391 USD |
| 2023-09-22 |
5.1108 USD |
1,595.9264 APT |
5.1124 USD |
5.0687 USD |
5.1528 USD |
5.1235 USD |
| 2023-09-21 |
5.1143 USD |
1,572.1756 APT |
5.1633 USD |
5.0505 USD |
5.2429 USD |
5.1071 USD |
| 2023-09-20 |
5.1391 USD |
1,933.5828 APT |
5.2123 USD |
5.0729 USD |
5.2504 USD |
5.1499 USD |
| 2023-09-19 |
5.1902 USD |
1,730.5899 APT |
5.1960 USD |
5.1358 USD |
5.2595 USD |
5.1929 USD |
| 2023-09-18 |
5.2406 USD |
6,322.8521 APT |
5.2299 USD |
5.1675 USD |
5.3768 USD |
5.1812 USD |
| 2023-09-17 |
5.2240 USD |
3,399.4491 APT |
5.3091 USD |
5.1809 USD |
5.3267 USD |
5.2341 USD |
| 2023-09-16 |
5.2919 USD |
5,917.1452 APT |
5.2821 USD |
5.2502 USD |
5.3606 USD |
5.3117 USD |
| 2023-09-15 |
5.1938 USD |
14,847.7266 APT |
5.2246 USD |
5.1307 USD |
5.2810 USD |
5.2735 USD |
| 2023-09-14 |
5.2004 USD |
6,019.2659 APT |
5.1881 USD |
5.1498 USD |
5.2974 USD |
5.2013 USD |
| 2023-09-13 |
5.2048 USD |
11,492.7195 APT |
5.0583 USD |
5.0414 USD |
5.3401 USD |
5.2063 USD |
| 2023-09-12 |
5.0434 USD |
15,632.9102 APT |
5.0015 USD |
4.9797 USD |
5.2127 USD |
5.0382 USD |
| 2023-09-11 |
5.0113 USD |
12,882.3047 APT |
5.1653 USD |
4.8948 USD |
5.1866 USD |
4.9795 USD |
| 2023-09-10 |
5.2025 USD |
17,314.9908 APT |
5.4739 USD |
5.1091 USD |
5.4739 USD |
5.1935 USD |
| 2023-09-09 |
5.4980 USD |
2,372.8237 APT |
5.5079 USD |
5.4598 USD |
5.5267 USD |
5.4863 USD |
| 2023-09-08 |
5.5230 USD |
5,249.0770 APT |
5.6364 USD |
5.4513 USD |
5.6614 USD |
5.5183 USD |
| 2023-09-07 |
5.6543 USD |
4,359.5313 APT |
5.5444 USD |
5.4983 USD |
5.6761 USD |
5.6514 USD |
| 2023-09-06 |
5.4797 USD |
12,957.5871 APT |
5.5503 USD |
5.3985 USD |
5.5890 USD |
5.5453 USD |
| 2023-09-05 |
5.4942 USD |
2,583.9189 APT |
5.5161 USD |
5.4235 USD |
5.5555 USD |
5.5218 USD |
| 2023-09-04 |
5.5134 USD |
3,166.0089 APT |
5.4697 USD |
5.4400 USD |
5.5761 USD |
5.4780 USD |
| 2023-09-03 |
5.4674 USD |
754.6684 APT |
5.5767 USD |
5.4301 USD |
5.5819 USD |
5.4571 USD |
| 2023-09-02 |
5.5997 USD |
455.4837 APT |
5.4983 USD |
5.4977 USD |
5.6490 USD |
5.5367 USD |