Identifier on Bitfinex: tAPTUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-24 |
3.7322 USDT |
4,575.9222 APT |
3.7520 USDT |
3.6826 USDT |
3.7756 USDT |
3.6968 USDT |
| 2022-12-23 |
3.7539 USDT |
5,860.5017 APT |
3.7199 USDT |
3.6942 USDT |
3.8066 USDT |
3.7426 USDT |
| 2022-12-22 |
3.6817 USDT |
15,413.8346 APT |
3.7724 USDT |
3.5747 USDT |
3.7772 USDT |
3.6905 USDT |
| 2022-12-21 |
3.7851 USDT |
11,715.8404 APT |
3.8914 USDT |
3.6856 USDT |
3.9034 USDT |
3.7527 USDT |
| 2022-12-20 |
3.8824 USDT |
10,903.6335 APT |
3.8154 USDT |
3.7979 USDT |
3.9266 USDT |
3.8987 USDT |
| 2022-12-19 |
3.9863 USDT |
20,719.3511 APT |
4.0562 USDT |
3.8356 USDT |
4.1328 USDT |
3.8404 USDT |
| 2022-12-18 |
4.0417 USDT |
51,561.7153 APT |
4.0811 USDT |
3.9792 USDT |
4.1056 USDT |
4.0833 USDT |
| 2022-12-17 |
4.0551 USDT |
18,372.6925 APT |
4.0494 USDT |
3.9664 USDT |
4.1546 USDT |
4.0530 USDT |
| 2022-12-16 |
4.3163 USDT |
44,528.5582 APT |
4.6735 USDT |
3.9828 USDT |
4.7425 USDT |
4.0188 USDT |
| 2022-12-15 |
4.6854 USDT |
28,180.0535 APT |
4.6854 USDT |
4.5225 USDT |
4.7949 USDT |
4.6597 USDT |
| 2022-12-14 |
4.6272 USDT |
45,632.3301 APT |
4.6382 USDT |
4.4836 USDT |
4.7483 USDT |
4.6460 USDT |
| 2022-12-13 |
4.4945 USDT |
29,376.3228 APT |
4.5391 USDT |
4.2761 USDT |
4.6627 USDT |
4.6421 USDT |
| 2022-12-12 |
4.4755 USDT |
17,705.7317 APT |
4.6544 USDT |
4.3500 USDT |
4.7025 USDT |
4.5210 USDT |
| 2022-12-11 |
4.7909 USDT |
12,181.7476 APT |
4.7879 USDT |
4.6236 USDT |
4.9069 USDT |
4.6720 USDT |
| 2022-12-10 |
4.7994 USDT |
6,622.0295 APT |
4.8063 USDT |
4.7669 USDT |
4.8332 USDT |
4.7922 USDT |
| 2022-12-09 |
4.8514 USDT |
8,920.6870 APT |
4.9097 USDT |
4.7572 USDT |
4.9502 USDT |
4.8031 USDT |
| 2022-12-08 |
4.8224 USDT |
14,123.5819 APT |
4.8243 USDT |
4.7038 USDT |
4.9392 USDT |
4.9306 USDT |
| 2022-12-07 |
4.7916 USDT |
37,779.1327 APT |
5.0347 USDT |
4.6121 USDT |
5.0416 USDT |
4.7835 USDT |
| 2022-12-06 |
5.1405 USDT |
25,586.0787 APT |
5.1791 USDT |
4.8988 USDT |
5.3826 USDT |
4.9830 USDT |