Identifier on Bitfinex: tAPTUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
13.6770 USDT |
50,874.0832 APT |
13.8190 USDT |
12.9480 USDT |
14.1800 USDT |
13.1090 USDT |
| 2023-02-11 |
13.8665 USDT |
49,603.2732 APT |
13.7080 USDT |
13.2380 USDT |
14.6670 USDT |
13.9840 USDT |
| 2023-02-10 |
13.0390 USDT |
40,841.2306 APT |
13.3480 USDT |
12.6170 USDT |
13.6240 USDT |
13.4580 USDT |
| 2023-02-09 |
13.9976 USDT |
45,423.7640 APT |
15.0940 USDT |
12.6750 USDT |
15.1620 USDT |
13.2890 USDT |
| 2023-02-08 |
15.4473 USDT |
36,981.9203 APT |
16.0520 USDT |
14.7360 USDT |
16.3130 USDT |
15.1010 USDT |
| 2023-02-07 |
15.6584 USDT |
24,660.3693 APT |
15.0480 USDT |
15.0060 USDT |
16.2260 USDT |
15.9770 USDT |
| 2023-02-06 |
15.0308 USDT |
39,998.2046 APT |
15.4820 USDT |
14.3200 USDT |
15.9570 USDT |
14.9420 USDT |
| 2023-02-05 |
15.5977 USDT |
46,777.8967 APT |
16.3720 USDT |
14.8240 USDT |
17.0490 USDT |
15.4390 USDT |
| 2023-02-04 |
16.6821 USDT |
14,964.2595 APT |
17.0240 USDT |
16.3020 USDT |
17.0470 USDT |
16.4710 USDT |
| 2023-02-03 |
16.9438 USDT |
35,111.7592 APT |
17.1470 USDT |
16.5590 USDT |
17.4900 USDT |
17.1240 USDT |
| 2023-02-02 |
17.8993 USDT |
51,243.1810 APT |
18.3260 USDT |
16.9640 USDT |
18.6720 USDT |
17.3810 USDT |
| 2023-02-01 |
16.5689 USDT |
85,912.4897 APT |
16.7730 USDT |
15.6100 USDT |
18.3940 USDT |
18.0550 USDT |
| 2023-01-31 |
16.8378 USDT |
90,160.3636 APT |
17.3100 USDT |
16.1200 USDT |
17.4110 USDT |
16.7380 USDT |
| 2023-01-30 |
17.9175 USDT |
94,595.0409 APT |
18.3230 USDT |
16.2150 USDT |
20.3590 USDT |
17.2490 USDT |
| 2023-01-29 |
18.0014 USDT |
83,791.3058 APT |
17.8140 USDT |
17.4790 USDT |
18.9250 USDT |
18.4260 USDT |
| 2023-01-28 |
17.7958 USDT |
67,287.9223 APT |
17.6670 USDT |
16.5890 USDT |
18.9390 USDT |
17.7580 USDT |
| 2023-01-27 |
17.8133 USDT |
87,379.6666 APT |
18.1970 USDT |
17.2000 USDT |
18.7740 USDT |
17.7360 USDT |
| 2023-01-26 |
18.3915 USDT |
118,764.7609 APT |
18.3390 USDT |
17.2370 USDT |
20.3090 USDT |
18.1730 USDT |
| 2023-01-25 |
15.1679 USDT |
134,985.1193 APT |
12.4210 USDT |
12.2790 USDT |
18.7150 USDT |
17.9790 USDT |
| 2023-01-24 |
12.8345 USDT |
39,217.0366 APT |
12.8940 USDT |
12.1130 USDT |
13.5140 USDT |
12.2230 USDT |
| 2023-01-23 |
13.3608 USDT |
412,597.2023 APT |
13.3040 USDT |
12.6290 USDT |
14.4430 USDT |
12.9250 USDT |
| 2023-01-22 |
13.5411 USDT |
331,005.7662 APT |
11.9110 USDT |
11.8530 USDT |
14.5660 USDT |
13.4050 USDT |
| 2023-01-21 |
12.2496 USDT |
309,399.3939 APT |
10.9550 USDT |
10.6340 USDT |
13.3820 USDT |
12.6270 USDT |
| 2023-01-20 |
9.6762 USDT |
136,281.3995 APT |
7.8342 USDT |
7.7651 USDT |
11.2760 USDT |
10.9360 USDT |
| 2023-01-19 |
7.8083 USDT |
34,006.8853 APT |
7.6745 USDT |
7.5458 USDT |
8.0933 USDT |
7.9289 USDT |
| 2023-01-18 |
7.6679 USDT |
120,527.4873 APT |
7.6790 USDT |
7.0162 USDT |
8.4180 USDT |
8.1633 USDT |
| 2023-01-17 |
7.9866 USDT |
66,182.8139 APT |
8.1479 USDT |
7.5749 USDT |
8.2550 USDT |
7.5872 USDT |
| 2023-01-16 |
8.1493 USDT |
184,418.7888 APT |
7.9309 USDT |
7.5969 USDT |
8.6079 USDT |
8.1539 USDT |
| 2023-01-15 |
7.9049 USDT |
258,177.6835 APT |
7.7202 USDT |
7.0466 USDT |
8.8086 USDT |
8.0180 USDT |
| 2023-01-14 |
7.5713 USDT |
315,763.0537 APT |
6.7898 USDT |
6.7891 USDT |
8.2093 USDT |
7.8256 USDT |
| 2023-01-13 |
6.7471 USDT |
261,742.3729 APT |
6.4937 USDT |
6.2062 USDT |
7.1705 USDT |
6.8138 USDT |
| 2023-01-12 |
5.7523 USDT |
209,909.2051 APT |
5.2619 USDT |
5.0435 USDT |
6.5757 USDT |
6.3987 USDT |
| 2023-01-11 |
5.2637 USDT |
116,898.5014 APT |
5.5146 USDT |
5.0100 USDT |
5.5274 USDT |
5.1151 USDT |
| 2023-01-10 |
5.4590 USDT |
390,743.5855 APT |
5.1991 USDT |
4.9477 USDT |
5.9377 USDT |
5.5319 USDT |
| 2023-01-09 |
4.8522 USDT |
280,695.4514 APT |
3.9413 USDT |
3.8989 USDT |
5.6891 USDT |
5.2316 USDT |
| 2023-01-08 |
3.7946 USDT |
10,292.0890 APT |
3.8405 USDT |
3.7420 USDT |
3.8476 USDT |
3.8128 USDT |
| 2023-01-07 |
3.8451 USDT |
3,980.0663 APT |
3.8675 USDT |
3.7936 USDT |
3.8948 USDT |
3.8223 USDT |
| 2023-01-06 |
3.7530 USDT |
28,406.7344 APT |
3.7149 USDT |
3.5939 USDT |
3.9070 USDT |
3.9070 USDT |
| 2023-01-05 |
3.7372 USDT |
22,595.7061 APT |
3.8246 USDT |
3.6542 USDT |
3.8453 USDT |
3.7021 USDT |
| 2023-01-04 |
3.8950 USDT |
65,380.4782 APT |
3.8034 USDT |
3.7147 USDT |
4.0204 USDT |
3.7768 USDT |
| 2023-01-03 |
3.7829 USDT |
61,160.0780 APT |
3.7575 USDT |
3.6581 USDT |
3.9152 USDT |
3.8065 USDT |
| 2023-01-02 |
3.7041 USDT |
51,344.9107 APT |
3.5281 USDT |
3.4523 USDT |
3.8842 USDT |
3.7694 USDT |
| 2023-01-01 |
3.4578 USDT |
10,695.6150 APT |
3.4636 USDT |
3.4138 USDT |
3.5437 USDT |
3.5233 USDT |
| 2022-12-31 |
3.4369 USDT |
30,423.2986 APT |
3.3883 USDT |
3.3306 USDT |
3.5165 USDT |
3.4633 USDT |
| 2022-12-30 |
3.2648 USDT |
21,226.0324 APT |
3.2168 USDT |
3.1167 USDT |
3.4726 USDT |
3.4029 USDT |
| 2022-12-29 |
3.1865 USDT |
22,056.1495 APT |
3.2406 USDT |
3.0715 USDT |
3.2565 USDT |
3.2043 USDT |
| 2022-12-28 |
3.3166 USDT |
47,418.9995 APT |
3.6114 USDT |
3.1841 USDT |
3.6114 USDT |
3.2083 USDT |
| 2022-12-27 |
3.5887 USDT |
3,239.8650 APT |
3.6633 USDT |
3.5371 USDT |
3.6633 USDT |
3.5966 USDT |
| 2022-12-26 |
3.6192 USDT |
3,345.5449 APT |
3.5683 USDT |
3.5602 USDT |
3.6427 USDT |
3.6193 USDT |
| 2022-12-25 |
3.5845 USDT |
11,289.3128 APT |
3.6894 USDT |
3.5276 USDT |
3.7189 USDT |
3.5724 USDT |