Identifier on Bitfinex: tAPTUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-05 |
5.2864 USDT |
42,786.7422 APT |
5.1606 USDT |
5.0089 USDT |
5.4233 USDT |
5.1592 USDT |
| 2022-12-04 |
5.2420 USDT |
74,479.2517 APT |
5.0765 USDT |
5.0656 USDT |
5.3939 USDT |
5.1509 USDT |
| 2022-12-03 |
5.0806 USDT |
63,995.7361 APT |
4.8984 USDT |
4.8772 USDT |
5.2455 USDT |
5.1930 USDT |
| 2022-12-02 |
4.8196 USDT |
34,051.8324 APT |
4.6621 USDT |
4.5290 USDT |
5.0562 USDT |
5.0212 USDT |
| 2022-12-01 |
4.6824 USDT |
20,508.0986 APT |
4.7906 USDT |
4.5898 USDT |
4.7906 USDT |
4.6360 USDT |
| 2022-11-30 |
4.7284 USDT |
40,511.7276 APT |
4.6812 USDT |
4.5728 USDT |
4.8645 USDT |
4.7410 USDT |
| 2022-11-29 |
4.6431 USDT |
59,320.6494 APT |
4.4748 USDT |
4.4232 USDT |
4.7842 USDT |
4.6727 USDT |
| 2022-11-28 |
4.4930 USDT |
62,186.9894 APT |
4.7887 USDT |
4.3306 USDT |
4.7890 USDT |
4.4679 USDT |
| 2022-11-27 |
4.7477 USDT |
59,678.1025 APT |
4.7559 USDT |
4.6267 USDT |
5.0290 USDT |
4.7657 USDT |
| 2022-11-26 |
4.7809 USDT |
85,212.9794 APT |
4.4168 USDT |
4.4168 USDT |
5.0357 USDT |
4.7425 USDT |
| 2022-11-25 |
4.3722 USDT |
32,416.0111 APT |
4.4461 USDT |
4.2616 USDT |
4.5104 USDT |
4.4467 USDT |
| 2022-11-24 |
4.4675 USDT |
76,158.4038 APT |
4.4466 USDT |
4.2283 USDT |
4.7241 USDT |
4.4224 USDT |
| 2022-11-23 |
4.4059 USDT |
40,440.0804 APT |
4.3137 USDT |
4.2582 USDT |
4.5799 USDT |
4.3812 USDT |
| 2022-11-22 |
4.1278 USDT |
70,574.9328 APT |
4.0628 USDT |
3.8649 USDT |
4.5105 USDT |
4.2758 USDT |
| 2022-11-21 |
4.0312 USDT |
39,256.6327 APT |
4.0638 USDT |
3.8861 USDT |
4.1493 USDT |
4.0709 USDT |
| 2022-11-20 |
4.4092 USDT |
20,400.3221 APT |
4.6178 USDT |
4.3217 USDT |
4.6262 USDT |
4.3606 USDT |
| 2022-11-19 |
4.6126 USDT |
24,568.2401 APT |
4.6996 USDT |
4.5148 USDT |
4.7688 USDT |
4.6455 USDT |
| 2022-11-18 |
4.7459 USDT |
59,993.7568 APT |
4.6595 USDT |
4.5321 USDT |
4.9188 USDT |
4.6232 USDT |
| 2022-11-17 |
4.6120 USDT |
104,268.2047 APT |
4.5030 USDT |
4.3582 USDT |
4.8420 USDT |
4.6699 USDT |
| 2022-11-16 |
4.5063 USDT |
122,510.7835 APT |
4.3485 USDT |
4.1662 USDT |
4.9399 USDT |
4.7361 USDT |
| 2022-11-15 |
4.3924 USDT |
60,855.0264 APT |
4.1817 USDT |
4.1237 USDT |
4.7010 USDT |
4.3380 USDT |
| 2022-11-14 |
4.0873 USDT |
40,657.8912 APT |
4.2138 USDT |
3.7748 USDT |
4.4799 USDT |
4.0920 USDT |
| 2022-11-13 |
4.2906 USDT |
34,403.5245 APT |
4.5048 USDT |
4.1346 USDT |
4.6085 USDT |
4.2118 USDT |
| 2022-11-12 |
4.7187 USDT |
19,824.0157 APT |
5.1223 USDT |
4.4784 USDT |
5.1223 USDT |
4.5749 USDT |
| 2022-11-11 |
4.8773 USDT |
65,484.8574 APT |
5.1309 USDT |
4.5012 USDT |
5.2928 USDT |
4.8967 USDT |
| 2022-11-10 |
4.4476 USDT |
271,980.9933 APT |
3.9016 USDT |
3.8702 USDT |
5.4615 USDT |
5.0762 USDT |
| 2022-11-09 |
4.0443 USDT |
393,715.9466 APT |
5.3698 USDT |
3.4684 USDT |
5.3783 USDT |
3.9155 USDT |
| 2022-11-08 |
5.7914 USDT |
316,352.4562 APT |
6.9920 USDT |
4.5129 USDT |
6.9920 USDT |
5.2885 USDT |
| 2022-11-07 |
7.1038 USDT |
58,036.1599 APT |
7.2925 USDT |
6.8196 USDT |
7.4484 USDT |
7.0318 USDT |
| 2022-11-06 |
7.9338 USDT |
39,344.3329 APT |
7.6356 USDT |
7.2646 USDT |
8.2150 USDT |
7.4007 USDT |
| 2022-11-05 |
7.7419 USDT |
71,103.6757 APT |
7.6476 USDT |
7.5310 USDT |
7.9869 USDT |
7.7793 USDT |
| 2022-11-04 |
7.3914 USDT |
27,352.4721 APT |
7.2049 USDT |
7.1640 USDT |
7.7581 USDT |
7.5995 USDT |
| 2022-11-03 |
7.3829 USDT |
31,203.4369 APT |
7.3798 USDT |
7.1925 USDT |
7.5468 USDT |
7.2139 USDT |
| 2022-11-02 |
7.5302 USDT |
100,178.4870 APT |
8.1838 USDT |
7.1386 USDT |
8.1838 USDT |
7.2847 USDT |
| 2022-11-01 |
8.1032 USDT |
45,570.7775 APT |
7.9617 USDT |
7.8342 USDT |
8.2928 USDT |
8.2085 USDT |
| 2022-10-31 |
7.9026 USDT |
16,003.1424 APT |
7.8152 USDT |
7.7044 USDT |
8.1894 USDT |
7.9338 USDT |
| 2022-10-30 |
7.9684 USDT |
47,017.7894 APT |
8.0085 USDT |
7.6854 USDT |
8.3553 USDT |
7.8007 USDT |
| 2022-10-29 |
8.0297 USDT |
22,313.8423 APT |
8.1456 USDT |
7.6492 USDT |
8.3507 USDT |
7.9381 USDT |
| 2022-10-28 |
8.2319 USDT |
40,793.1094 APT |
8.6885 USDT |
7.9405 USDT |
8.7998 USDT |
8.3214 USDT |
| 2022-10-27 |
9.1699 USDT |
46,809.9154 APT |
9.1741 USDT |
8.6075 USDT |
9.5929 USDT |
8.7059 USDT |
| 2022-10-26 |
8.9798 USDT |
31,922.3972 APT |
8.8281 USDT |
8.6401 USDT |
9.2581 USDT |
9.2110 USDT |
| 2022-10-25 |
9.0068 USDT |
35,841.1763 APT |
9.5472 USDT |
8.5304 USDT |
9.5472 USDT |
8.7655 USDT |
| 2022-10-24 |
9.5597 USDT |
45,158.2234 APT |
9.7534 USDT |
9.2633 USDT |
9.9525 USDT |
9.6030 USDT |
| 2022-10-23 |
9.6275 USDT |
202,624.6608 APT |
8.9547 USDT |
8.9017 USDT |
10.2720 USDT |
9.7503 USDT |
| 2022-10-22 |
8.6153 USDT |
209,054.1454 APT |
7.4768 USDT |
7.3534 USDT |
9.2975 USDT |
8.9581 USDT |
| 2022-10-21 |
7.3144 USDT |
52,003.9396 APT |
7.3347 USDT |
6.9967 USDT |
7.6875 USDT |
7.3988 USDT |
| 2022-10-20 |
7.3531 USDT |
67,424.3654 APT |
7.2786 USDT |
6.9370 USDT |
7.7262 USDT |
7.3985 USDT |
| 2022-10-19 |
8.1688 USDT |
377,998.2220 APT |
18.0000 USDT |
6.7141 USDT |
18.0000 USDT |
7.0409 USDT |