Identifier on Bitfinex: tAPTUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-04 |
8.7865 USDT |
21,396.7516 APT |
8.5486 USDT |
8.2031 USDT |
9.2798 USDT |
9.1144 USDT |
| 2024-10-03 |
8.2300 USDT |
20,082.5321 APT |
7.7221 USDT |
7.6283 USDT |
8.7218 USDT |
8.4543 USDT |
| 2024-10-02 |
7.7275 USDT |
21,668.8543 APT |
7.5646 USDT |
7.4985 USDT |
7.9384 USDT |
7.7492 USDT |
| 2024-10-01 |
7.9191 USDT |
25,351.7135 APT |
7.6488 USDT |
7.2542 USDT |
8.3540 USDT |
7.5669 USDT |
| 2024-09-30 |
7.9288 USDT |
10,186.5462 APT |
8.0659 USDT |
7.7570 USDT |
8.1174 USDT |
7.8805 USDT |
| 2024-09-29 |
8.0465 USDT |
6,624.1202 APT |
8.0608 USDT |
7.8127 USDT |
8.2799 USDT |
8.0984 USDT |
| 2024-09-28 |
8.2237 USDT |
4,913.0524 APT |
8.5291 USDT |
8.0296 USDT |
8.5291 USDT |
8.1156 USDT |
| 2024-09-27 |
8.2720 USDT |
9,474.0273 APT |
8.0704 USDT |
8.0611 USDT |
8.5610 USDT |
8.5610 USDT |
| 2024-09-26 |
8.2588 USDT |
18,378.0036 APT |
8.0103 USDT |
7.9078 USDT |
8.5570 USDT |
8.1071 USDT |
| 2024-09-25 |
8.1859 USDT |
14,291.4847 APT |
8.1206 USDT |
7.9425 USDT |
8.4007 USDT |
8.0881 USDT |
| 2024-09-24 |
7.9536 USDT |
21,690.3256 APT |
7.8842 USDT |
7.7069 USDT |
8.3465 USDT |
8.1912 USDT |
| 2024-09-23 |
7.8503 USDT |
21,538.3922 APT |
7.7861 USDT |
7.6755 USDT |
8.0992 USDT |
7.9070 USDT |
| 2024-09-22 |
7.9393 USDT |
15,931.1758 APT |
8.2235 USDT |
7.8114 USDT |
8.2235 USDT |
7.9495 USDT |
| 2024-09-21 |
7.7946 USDT |
21,477.1857 APT |
7.3333 USDT |
7.2000 USDT |
8.3691 USDT |
8.1658 USDT |
| 2024-09-20 |
7.1479 USDT |
24,367.8656 APT |
6.7889 USDT |
6.7148 USDT |
7.3682 USDT |
7.2621 USDT |
| 2024-09-19 |
6.5283 USDT |
26,760.3652 APT |
6.2635 USDT |
6.2635 USDT |
6.9487 USDT |
6.8318 USDT |
| 2024-09-18 |
5.8028 USDT |
6,949.1615 APT |
5.9075 USDT |
5.7127 USDT |
6.0257 USDT |
5.9527 USDT |
| 2024-09-17 |
5.9375 USDT |
3,949.2568 APT |
5.7363 USDT |
5.6935 USDT |
6.0047 USDT |
5.9343 USDT |
| 2024-09-16 |
5.7790 USDT |
2,025.6341 APT |
5.8724 USDT |
5.6787 USDT |
5.8724 USDT |
5.7022 USDT |