Identifier on Bitfinex: tAPTUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
12.8902 USDT |
26,101.1073 APT |
12.5000 USDT |
12.2450 USDT |
13.1620 USDT |
12.9380 USDT |
| 2024-11-22 |
11.9765 USDT |
3,556.5693 APT |
12.0580 USDT |
11.6480 USDT |
12.1770 USDT |
12.1260 USDT |
| 2024-11-21 |
11.9978 USDT |
14,903.0282 APT |
11.7530 USDT |
11.3380 USDT |
12.3400 USDT |
12.0470 USDT |
| 2024-11-20 |
12.4203 USDT |
5,427.9968 APT |
11.7390 USDT |
11.1620 USDT |
13.4190 USDT |
11.9290 USDT |
| 2024-11-19 |
11.7049 USDT |
1,401.0793 APT |
12.0680 USDT |
11.4450 USDT |
12.2940 USDT |
11.5560 USDT |
| 2024-11-18 |
11.8932 USDT |
923.3752 APT |
11.7370 USDT |
11.6550 USDT |
12.2290 USDT |
12.0010 USDT |
| 2024-11-17 |
12.0591 USDT |
2,888.5015 APT |
12.2910 USDT |
11.5350 USDT |
12.6040 USDT |
11.5910 USDT |
| 2024-11-16 |
12.3043 USDT |
4,845.1604 APT |
11.8480 USDT |
11.7740 USDT |
12.5930 USDT |
12.3480 USDT |
| 2024-11-15 |
11.4380 USDT |
8,172.9831 APT |
11.2240 USDT |
11.0450 USDT |
12.1350 USDT |
11.5210 USDT |
| 2024-11-14 |
11.7286 USDT |
2,700.3100 APT |
11.6580 USDT |
11.1380 USDT |
12.2550 USDT |
11.3160 USDT |
| 2024-11-13 |
12.0848 USDT |
11,884.6692 APT |
12.3560 USDT |
11.3130 USDT |
12.7680 USDT |
12.3220 USDT |
| 2024-11-12 |
12.6683 USDT |
9,974.4981 APT |
13.6180 USDT |
11.5810 USDT |
13.6180 USDT |
12.2130 USDT |
| 2024-11-11 |
11.8903 USDT |
12,990.3883 APT |
10.9850 USDT |
10.6000 USDT |
13.9680 USDT |
13.9680 USDT |
| 2024-11-10 |
10.9784 USDT |
8,849.6586 APT |
10.4330 USDT |
10.2320 USDT |
11.4730 USDT |
10.9700 USDT |
| 2024-11-09 |
9.7847 USDT |
1,550.4951 APT |
9.7195 USDT |
9.5550 USDT |
10.0440 USDT |
9.8874 USDT |
| 2024-11-08 |
9.6509 USDT |
8,167.0718 APT |
9.7933 USDT |
9.4827 USDT |
10.0520 USDT |
9.6984 USDT |
| 2024-11-07 |
9.7532 USDT |
556.0049 APT |
9.5241 USDT |
9.4409 USDT |
9.8716 USDT |
9.8481 USDT |
| 2024-11-06 |
9.0384 USDT |
9,148.9480 APT |
8.4913 USDT |
8.4913 USDT |
9.4740 USDT |
9.3124 USDT |
| 2024-11-05 |
8.3927 USDT |
4,901.9024 APT |
8.1070 USDT |
8.0329 USDT |
8.6313 USDT |
8.4926 USDT |
| 2024-11-04 |
7.9532 USDT |
5,395.7115 APT |
8.1683 USDT |
7.7567 USDT |
8.3455 USDT |
8.0552 USDT |
| 2024-11-03 |
8.1031 USDT |
11,633.1183 APT |
8.6579 USDT |
7.8700 USDT |
8.6579 USDT |
8.1683 USDT |
| 2024-11-02 |
8.7848 USDT |
787.3988 APT |
8.9594 USDT |
8.5898 USDT |
8.9594 USDT |
8.6139 USDT |
| 2024-11-01 |
8.9865 USDT |
430.1333 APT |
9.0987 USDT |
8.6944 USDT |
9.2754 USDT |
8.9401 USDT |
| 2024-10-31 |
9.5668 USDT |
6,903.0150 APT |
9.7643 USDT |
9.1494 USDT |
9.7959 USDT |
9.1639 USDT |
| 2024-10-30 |
9.9989 USDT |
2,135.5969 APT |
10.0710 USDT |
9.6811 USDT |
10.1630 USDT |
9.7131 USDT |
| 2024-10-29 |
9.8950 USDT |
2,912.5616 APT |
9.2171 USDT |
9.2171 USDT |
10.1800 USDT |
9.9572 USDT |
| 2024-10-28 |
8.9867 USDT |
1,530.0315 APT |
9.1824 USDT |
8.7358 USDT |
9.2298 USDT |
9.1088 USDT |
| 2024-10-27 |
9.1839 USDT |
8,689.8019 APT |
9.2889 USDT |
9.0732 USDT |
9.3667 USDT |
9.0882 USDT |
| 2024-10-26 |
9.0000 USDT |
7,218.2205 APT |
8.8470 USDT |
8.7610 USDT |
9.3242 USDT |
9.3174 USDT |
| 2024-10-25 |
9.9366 USDT |
12,688.2869 APT |
10.2130 USDT |
9.3965 USDT |
10.2130 USDT |
9.3965 USDT |
| 2024-10-24 |
10.1252 USDT |
12,355.2639 APT |
9.9334 USDT |
9.8329 USDT |
10.3790 USDT |
10.2480 USDT |
| 2024-10-23 |
10.2326 USDT |
8,495.0008 APT |
10.3030 USDT |
9.6478 USDT |
10.6130 USDT |
9.7804 USDT |
| 2024-10-22 |
10.8769 USDT |
24,602.4904 APT |
10.1310 USDT |
10.0480 USDT |
11.2150 USDT |
10.2480 USDT |
| 2024-10-21 |
10.0628 USDT |
3,294.1106 APT |
9.9621 USDT |
9.8588 USDT |
10.2800 USDT |
9.8767 USDT |
| 2024-10-20 |
9.9912 USDT |
2,722.6482 APT |
9.7505 USDT |
9.7003 USDT |
10.1640 USDT |
10.0860 USDT |
| 2024-10-19 |
9.7882 USDT |
3,690.1913 APT |
9.9808 USDT |
9.6610 USDT |
9.9942 USDT |
9.7348 USDT |
| 2024-10-18 |
9.9398 USDT |
11,305.0999 APT |
9.9253 USDT |
9.7871 USDT |
10.1630 USDT |
10.0400 USDT |
| 2024-10-17 |
10.0255 USDT |
14,763.6462 APT |
10.0600 USDT |
9.7734 USDT |
10.2620 USDT |
9.9063 USDT |
| 2024-10-16 |
9.9793 USDT |
18,448.4699 APT |
10.4260 USDT |
9.7036 USDT |
10.4260 USDT |
10.1350 USDT |
| 2024-10-15 |
10.4080 USDT |
25,188.9681 APT |
10.0270 USDT |
9.9579 USDT |
10.7090 USDT |
10.4320 USDT |
| 2024-10-14 |
10.1178 USDT |
17,396.4394 APT |
10.1900 USDT |
9.9315 USDT |
10.4430 USDT |
10.1530 USDT |
| 2024-10-13 |
10.2053 USDT |
25,038.6293 APT |
9.9494 USDT |
9.8346 USDT |
10.4050 USDT |
10.0220 USDT |
| 2024-10-12 |
9.2891 USDT |
16,392.6302 APT |
8.5378 USDT |
8.4132 USDT |
9.6872 USDT |
9.5838 USDT |
| 2024-10-11 |
8.1927 USDT |
18,922.4619 APT |
8.1221 USDT |
7.9561 USDT |
8.5943 USDT |
8.4554 USDT |
| 2024-10-10 |
8.1424 USDT |
17,938.2676 APT |
8.5250 USDT |
7.8667 USDT |
8.5270 USDT |
8.0955 USDT |
| 2024-10-09 |
9.1930 USDT |
7,846.3390 APT |
9.4036 USDT |
9.0513 USDT |
9.4036 USDT |
9.0513 USDT |
| 2024-10-08 |
9.0226 USDT |
12,279.6972 APT |
8.7969 USDT |
8.7476 USDT |
9.2853 USDT |
9.2419 USDT |
| 2024-10-07 |
8.7366 USDT |
11,005.1357 APT |
8.7316 USDT |
8.4460 USDT |
9.3030 USDT |
8.8805 USDT |
| 2024-10-06 |
8.6933 USDT |
4,018.2058 APT |
8.6028 USDT |
8.5594 USDT |
8.9862 USDT |
8.7193 USDT |
| 2024-10-05 |
8.8649 USDT |
7,387.1386 APT |
9.0845 USDT |
8.6137 USDT |
9.1800 USDT |
8.6137 USDT |