Identifier on Bitfinex: tAPTUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
9.0453 USDT |
1,413.4732 APT |
9.0205 USDT |
8.8637 USDT |
9.1155 USDT |
8.8637 USDT |
| 2024-05-06 |
9.3327 USDT |
2,427.0549 APT |
9.2663 USDT |
9.0606 USDT |
9.5506 USDT |
9.0628 USDT |
| 2024-05-05 |
9.1739 USDT |
472.9515 APT |
9.1204 USDT |
8.9365 USDT |
9.2622 USDT |
9.2541 USDT |
| 2024-05-04 |
9.1426 USDT |
4,825.9769 APT |
9.0408 USDT |
9.0205 USDT |
9.2995 USDT |
9.1224 USDT |
| 2024-05-03 |
9.1068 USDT |
2,480.8084 APT |
8.8664 USDT |
8.7975 USDT |
9.1817 USDT |
9.0992 USDT |
| 2024-05-02 |
8.6776 USDT |
1,352.2664 APT |
8.8765 USDT |
8.4765 USDT |
8.9591 USDT |
8.8685 USDT |
| 2024-05-01 |
8.4669 USDT |
7,793.1837 APT |
8.7630 USDT |
8.1580 USDT |
8.8510 USDT |
8.8510 USDT |
| 2024-04-30 |
8.6834 USDT |
2,434.2928 APT |
9.0591 USDT |
8.2205 USDT |
9.2635 USDT |
8.2797 USDT |
| 2024-04-29 |
8.9717 USDT |
688.3919 APT |
9.0174 USDT |
8.8106 USDT |
9.1516 USDT |
9.0134 USDT |
| 2024-04-28 |
9.0506 USDT |
50.5811 APT |
9.0039 USDT |
9.0039 USDT |
9.2165 USDT |
9.1085 USDT |
| 2024-04-27 |
8.6836 USDT |
1,931.1856 APT |
8.8805 USDT |
8.4151 USDT |
8.9577 USDT |
8.9577 USDT |
| 2024-04-26 |
8.8220 USDT |
343.1355 APT |
9.0313 USDT |
8.7354 USDT |
9.0660 USDT |
8.8932 USDT |
| 2024-04-25 |
8.9912 USDT |
2,295.6511 APT |
9.1797 USDT |
8.7681 USDT |
9.2184 USDT |
9.0396 USDT |
| 2024-04-24 |
9.5940 USDT |
2,743.5959 APT |
9.6892 USDT |
9.2873 USDT |
10.0010 USDT |
9.3346 USDT |
| 2024-04-23 |
9.9668 USDT |
1,789.8349 APT |
10.2290 USDT |
9.8115 USDT |
10.2620 USDT |
9.8533 USDT |
| 2024-04-22 |
10.0274 USDT |
4,497.2745 APT |
10.0710 USDT |
9.8981 USDT |
10.3870 USDT |
10.2500 USDT |
| 2024-04-21 |
10.0143 USDT |
54.1596 APT |
10.2070 USDT |
9.7137 USDT |
10.2290 USDT |
9.7863 USDT |
| 2024-04-20 |
9.6369 USDT |
915.1199 APT |
9.4414 USDT |
9.3183 USDT |
10.1650 USDT |
10.1650 USDT |
| 2024-04-19 |
9.3580 USDT |
8,947.2827 APT |
9.4094 USDT |
8.6120 USDT |
9.6579 USDT |
9.4671 USDT |
| 2024-04-18 |
9.4229 USDT |
7,206.8349 APT |
9.1626 USDT |
8.8273 USDT |
9.6873 USDT |
9.2997 USDT |
| 2024-04-17 |
9.2109 USDT |
5,248.2176 APT |
9.2184 USDT |
8.8666 USDT |
9.6567 USDT |
9.3379 USDT |
| 2024-04-16 |
8.8419 USDT |
7,092.8718 APT |
9.0985 USDT |
8.6417 USDT |
9.2825 USDT |
9.2509 USDT |
| 2024-04-15 |
9.5000 USDT |
12,041.3366 APT |
9.4921 USDT |
8.8182 USDT |
9.9450 USDT |
9.1685 USDT |
| 2024-04-14 |
9.0105 USDT |
32,878.5299 APT |
8.7609 USDT |
8.5548 USDT |
9.4551 USDT |
9.4465 USDT |
| 2024-04-13 |
9.4288 USDT |
15,620.1434 APT |
9.7637 USDT |
8.9494 USDT |
10.3790 USDT |
9.2478 USDT |
| 2024-04-12 |
11.4321 USDT |
6,810.7265 APT |
11.9190 USDT |
11.0600 USDT |
12.2000 USDT |
11.2200 USDT |
| 2024-04-11 |
12.0200 USDT |
10,375.0930 APT |
12.1420 USDT |
11.7620 USDT |
12.5060 USDT |
11.8710 USDT |
| 2024-04-10 |
12.2270 USDT |
21,352.3888 APT |
12.7050 USDT |
11.6310 USDT |
12.7160 USDT |
12.2880 USDT |
| 2024-04-09 |
13.5553 USDT |
4,995.6350 APT |
14.2710 USDT |
12.8770 USDT |
14.2940 USDT |
12.8770 USDT |
| 2024-04-08 |
13.7919 USDT |
1,695.7512 APT |
13.5930 USDT |
13.3360 USDT |
14.3920 USDT |
14.2770 USDT |
| 2024-04-07 |
13.5221 USDT |
3,521.3827 APT |
13.1460 USDT |
13.1460 USDT |
13.7990 USDT |
13.4110 USDT |
| 2024-04-06 |
13.1993 USDT |
4,944.8710 APT |
13.0880 USDT |
12.8780 USDT |
13.4530 USDT |
13.1610 USDT |
| 2024-04-05 |
13.1810 USDT |
6,598.9403 APT |
14.0380 USDT |
12.6850 USDT |
14.1260 USDT |
13.1950 USDT |
| 2024-04-04 |
14.0712 USDT |
645.2402 APT |
14.1390 USDT |
13.8390 USDT |
14.5870 USDT |
14.4670 USDT |
| 2024-04-03 |
14.3601 USDT |
10,415.6719 APT |
14.6430 USDT |
13.8080 USDT |
14.8920 USDT |
14.1420 USDT |
| 2024-04-02 |
15.7570 USDT |
48,788.6021 APT |
16.6260 USDT |
14.7860 USDT |
16.6260 USDT |
15.0760 USDT |
| 2024-04-01 |
17.1272 USDT |
16,288.9278 APT |
16.9610 USDT |
16.2980 USDT |
17.8110 USDT |
16.6900 USDT |
| 2024-03-31 |
16.6472 USDT |
1,412.7851 APT |
16.5970 USDT |
16.3950 USDT |
16.8350 USDT |
16.8350 USDT |
| 2024-03-30 |
17.3295 USDT |
10,656.0148 APT |
17.1810 USDT |
16.8170 USDT |
17.6490 USDT |
16.9040 USDT |
| 2024-03-29 |
17.0551 USDT |
3,825.9886 APT |
17.3510 USDT |
16.7750 USDT |
17.3980 USDT |
17.2940 USDT |
| 2024-03-28 |
17.7048 USDT |
15,683.7456 APT |
17.7470 USDT |
16.9720 USDT |
18.2520 USDT |
16.9720 USDT |
| 2024-03-27 |
18.1444 USDT |
22,529.9050 APT |
18.0790 USDT |
17.4700 USDT |
18.8300 USDT |
17.8080 USDT |
| 2024-03-26 |
18.4407 USDT |
30,866.5451 APT |
17.3410 USDT |
17.0190 USDT |
19.3400 USDT |
18.4250 USDT |
| 2024-03-25 |
16.2573 USDT |
8,505.3345 APT |
16.2790 USDT |
15.7910 USDT |
16.6890 USDT |
16.6590 USDT |
| 2024-03-24 |
16.3337 USDT |
9,698.7312 APT |
16.1740 USDT |
15.8380 USDT |
16.8280 USDT |
15.9810 USDT |
| 2024-03-23 |
15.8072 USDT |
8,480.0725 APT |
16.2100 USDT |
15.4830 USDT |
16.2990 USDT |
16.0550 USDT |
| 2024-03-22 |
16.1098 USDT |
26,397.7261 APT |
15.0260 USDT |
14.8210 USDT |
16.9500 USDT |
16.3640 USDT |
| 2024-03-21 |
15.1521 USDT |
16,316.5615 APT |
15.5800 USDT |
14.7710 USDT |
16.3570 USDT |
14.8730 USDT |
| 2024-03-20 |
14.8434 USDT |
22,330.2806 APT |
15.4210 USDT |
14.0600 USDT |
15.8000 USDT |
15.1350 USDT |
| 2024-03-19 |
15.4650 USDT |
47,361.0066 APT |
14.4160 USDT |
13.5530 USDT |
16.7580 USDT |
15.9860 USDT |