Identifier on Bitfinex: tAPTUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
8.3770 USDT |
1,670.6576 APT |
8.2187 USDT |
8.0365 USDT |
8.5217 USDT |
8.4889 USDT |
| 2025-01-23 |
8.3553 USDT |
874.8735 APT |
8.3766 USDT |
8.1042 USDT |
8.5464 USDT |
8.1567 USDT |
| 2025-01-22 |
8.7436 USDT |
1,242.1457 APT |
8.7369 USDT |
8.4693 USDT |
8.9604 USDT |
8.5078 USDT |
| 2025-01-21 |
8.4329 USDT |
1,542.8471 APT |
8.5237 USDT |
8.1331 USDT |
8.8605 USDT |
8.7913 USDT |
| 2025-01-20 |
8.9723 USDT |
3,054.5257 APT |
8.3949 USDT |
8.3051 USDT |
9.2445 USDT |
8.7604 USDT |
| 2025-01-19 |
9.0817 USDT |
2,573.9469 APT |
9.3704 USDT |
8.7912 USDT |
9.4935 USDT |
9.4737 USDT |
| 2025-01-18 |
9.2931 USDT |
2,908.4974 APT |
9.8165 USDT |
9.0781 USDT |
9.8423 USDT |
9.2905 USDT |
| 2025-01-17 |
9.4834 USDT |
1,180.0938 APT |
9.2844 USDT |
9.2749 USDT |
9.7365 USDT |
9.6812 USDT |
| 2025-01-16 |
9.3154 USDT |
1,391.8804 APT |
9.3343 USDT |
9.0400 USDT |
9.4335 USDT |
9.3234 USDT |
| 2025-01-15 |
9.0522 USDT |
2,400.7198 APT |
9.0302 USDT |
8.8386 USDT |
9.3457 USDT |
9.3229 USDT |
| 2025-01-14 |
8.6547 USDT |
449.6904 APT |
8.4684 USDT |
8.4684 USDT |
8.9860 USDT |
8.9860 USDT |
| 2025-01-13 |
8.0972 USDT |
4,586.9530 APT |
9.0026 USDT |
7.9197 USDT |
9.0554 USDT |
8.1514 USDT |
| 2025-01-12 |
8.9984 USDT |
181.5970 APT |
9.0898 USDT |
8.9380 USDT |
9.0898 USDT |
9.0871 USDT |
| 2025-01-11 |
8.9707 USDT |
334.2385 APT |
8.9487 USDT |
8.8822 USDT |
9.1081 USDT |
9.0028 USDT |
| 2025-01-10 |
8.9455 USDT |
810.2885 APT |
8.7110 USDT |
8.6773 USDT |
9.2085 USDT |
9.2085 USDT |
| 2025-01-09 |
8.6993 USDT |
1,579.2060 APT |
8.9897 USDT |
8.4847 USDT |
9.1251 USDT |
8.5781 USDT |
| 2025-01-08 |
9.3328 USDT |
1,400.5210 APT |
9.5000 USDT |
9.0315 USDT |
9.5470 USDT |
9.1992 USDT |
| 2025-01-07 |
10.1574 USDT |
2,893.9506 APT |
10.3160 USDT |
9.5990 USDT |
10.6270 USDT |
9.5990 USDT |
| 2025-01-06 |
9.9403 USDT |
488.8449 APT |
10.0330 USDT |
9.8853 USDT |
10.1500 USDT |
10.1500 USDT |
| 2025-01-05 |
9.8301 USDT |
514.0148 APT |
9.9778 USDT |
9.7627 USDT |
9.9778 USDT |
9.9482 USDT |
| 2025-01-04 |
9.8052 USDT |
5,775.1793 APT |
9.6544 USDT |
9.6544 USDT |
9.9619 USDT |
9.9616 USDT |
| 2025-01-03 |
9.7436 USDT |
620.9408 APT |
9.2947 USDT |
9.2573 USDT |
9.8474 USDT |
9.8431 USDT |
| 2025-01-02 |
9.2538 USDT |
526.3906 APT |
9.1305 USDT |
9.0988 USDT |
9.3849 USDT |
9.2856 USDT |
| 2025-01-01 |
8.8509 USDT |
1,810.7149 APT |
8.7049 USDT |
8.4697 USDT |
8.9946 USDT |
8.9946 USDT |
| 2024-12-31 |
8.9864 USDT |
1,574.0331 APT |
8.8778 USDT |
8.6995 USDT |
9.0430 USDT |
8.7929 USDT |
| 2024-12-30 |
9.0172 USDT |
2,166.1368 APT |
8.9818 USDT |
8.7482 USDT |
9.3222 USDT |
9.0553 USDT |
| 2024-12-29 |
9.0853 USDT |
1,208.8662 APT |
9.1877 USDT |
8.8622 USDT |
9.2231 USDT |
8.9322 USDT |
| 2024-12-28 |
9.0450 USDT |
2,545.2327 APT |
8.7542 USDT |
8.7052 USDT |
9.1722 USDT |
9.1704 USDT |
| 2024-12-27 |
9.0785 USDT |
338.5962 APT |
8.7794 USDT |
8.7794 USDT |
9.2328 USDT |
9.0924 USDT |
| 2024-12-26 |
9.0907 USDT |
1,032.5600 APT |
9.6415 USDT |
8.9022 USDT |
9.6415 USDT |
8.9445 USDT |
| 2024-12-25 |
9.6710 USDT |
945.6158 APT |
9.7696 USDT |
9.5137 USDT |
9.8787 USDT |
9.5500 USDT |
| 2024-12-24 |
9.4728 USDT |
3,207.8525 APT |
9.5747 USDT |
9.3313 USDT |
9.8784 USDT |
9.8202 USDT |
| 2024-12-23 |
9.1056 USDT |
1,126.5834 APT |
9.0844 USDT |
8.9467 USDT |
9.3783 USDT |
9.2590 USDT |
| 2024-12-22 |
9.2036 USDT |
2,521.1442 APT |
9.4826 USDT |
9.0709 USDT |
9.6107 USDT |
9.2540 USDT |
| 2024-12-21 |
10.3847 USDT |
4,587.2177 APT |
10.6810 USDT |
9.4963 USDT |
11.1300 USDT |
9.4963 USDT |
| 2024-12-20 |
10.7213 USDT |
8,146.0665 APT |
11.2640 USDT |
10.0720 USDT |
11.8800 USDT |
10.7070 USDT |
| 2024-12-19 |
11.9847 USDT |
4,949.9199 APT |
11.8260 USDT |
11.3390 USDT |
12.6400 USDT |
11.4210 USDT |
| 2024-12-18 |
12.7628 USDT |
1,009.8042 APT |
12.8200 USDT |
11.8570 USDT |
12.9450 USDT |
12.0460 USDT |
| 2024-12-17 |
14.0388 USDT |
3,705.3395 APT |
13.9530 USDT |
13.0890 USDT |
14.3630 USDT |
13.2050 USDT |
| 2024-12-16 |
13.7750 USDT |
706.3650 APT |
13.7810 USDT |
13.2800 USDT |
14.1700 USDT |
14.0130 USDT |
| 2024-12-15 |
13.4868 USDT |
476.4679 APT |
13.3660 USDT |
13.0810 USDT |
13.7380 USDT |
13.5440 USDT |
| 2024-12-14 |
14.0758 USDT |
1,031.1919 APT |
14.4990 USDT |
13.5000 USDT |
14.6800 USDT |
13.5100 USDT |
| 2024-12-13 |
14.0437 USDT |
2,276.5489 APT |
13.6730 USDT |
13.6730 USDT |
14.5050 USDT |
14.2680 USDT |
| 2024-12-12 |
13.6403 USDT |
8,693.6793 APT |
13.1920 USDT |
13.1560 USDT |
14.1670 USDT |
13.5570 USDT |
| 2024-12-11 |
11.6796 USDT |
6,627.3390 APT |
11.6270 USDT |
11.2630 USDT |
12.9340 USDT |
12.9080 USDT |
| 2024-12-10 |
11.4624 USDT |
6,116.9219 APT |
11.7510 USDT |
10.8150 USDT |
12.0620 USDT |
11.1460 USDT |
| 2024-12-09 |
12.9875 USDT |
29,131.7443 APT |
14.2300 USDT |
8.3600 USDT |
14.2360 USDT |
11.4690 USDT |
| 2024-12-08 |
14.4164 USDT |
1,779.0837 APT |
14.5650 USDT |
14.0630 USDT |
14.5650 USDT |
14.3220 USDT |
| 2024-12-07 |
14.7869 USDT |
4,463.7437 APT |
14.5940 USDT |
14.5160 USDT |
15.1670 USDT |
14.5340 USDT |
| 2024-12-06 |
14.1556 USDT |
7,118.9223 APT |
13.5220 USDT |
13.5110 USDT |
14.5660 USDT |
14.5120 USDT |