Identifier on Bitfinex: tAPTUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-18 |
14.6854 USDT |
26,398.2915 APT |
13.9910 USDT |
13.8360 USDT |
15.4280 USDT |
14.7730 USDT |
| 2024-03-17 |
14.5379 USDT |
40,751.1857 APT |
13.2860 USDT |
13.2620 USDT |
15.7720 USDT |
13.9700 USDT |
| 2024-03-16 |
14.6217 USDT |
44,660.6864 APT |
15.1810 USDT |
12.9340 USDT |
15.6790 USDT |
13.2510 USDT |
| 2024-03-15 |
13.4406 USDT |
38,315.0599 APT |
14.3580 USDT |
12.1080 USDT |
14.7730 USDT |
13.7330 USDT |
| 2024-03-14 |
13.7356 USDT |
62,523.0816 APT |
13.1510 USDT |
13.0600 USDT |
14.4290 USDT |
14.1170 USDT |
| 2024-03-13 |
13.1690 USDT |
15,364.5882 APT |
13.3730 USDT |
12.8450 USDT |
13.7620 USDT |
13.0000 USDT |
| 2024-03-12 |
13.1223 USDT |
11,618.0831 APT |
13.4810 USDT |
12.5230 USDT |
13.6560 USDT |
13.2070 USDT |
| 2024-03-11 |
13.1708 USDT |
9,692.7043 APT |
12.7400 USDT |
12.0680 USDT |
13.5570 USDT |
13.4980 USDT |
| 2024-03-10 |
12.8676 USDT |
8,055.3775 APT |
13.1640 USDT |
12.4650 USDT |
13.4170 USDT |
12.7520 USDT |
| 2024-03-09 |
13.4143 USDT |
2,118.9408 APT |
13.2370 USDT |
13.1470 USDT |
13.7760 USDT |
13.1630 USDT |
| 2024-03-08 |
13.0388 USDT |
16,028.6234 APT |
13.2990 USDT |
12.6550 USDT |
13.5380 USDT |
12.9990 USDT |
| 2024-03-07 |
13.5275 USDT |
14,546.0836 APT |
13.6870 USDT |
13.1470 USDT |
13.9470 USDT |
13.5000 USDT |
| 2024-03-06 |
13.6823 USDT |
32,172.9903 APT |
13.6280 USDT |
12.8750 USDT |
14.5260 USDT |
13.5090 USDT |
| 2024-03-05 |
12.8314 USDT |
92,248.8300 APT |
12.0880 USDT |
11.5570 USDT |
13.8670 USDT |
13.7460 USDT |
| 2024-03-04 |
12.0164 USDT |
22,558.3861 APT |
11.6230 USDT |
11.3580 USDT |
12.6330 USDT |
12.0030 USDT |
| 2024-03-03 |
11.5974 USDT |
20,513.6609 APT |
12.1510 USDT |
10.6780 USDT |
12.3760 USDT |
11.6820 USDT |
| 2024-03-02 |
11.9940 USDT |
9,963.1208 APT |
11.8600 USDT |
11.5200 USDT |
12.2520 USDT |
11.9760 USDT |
| 2024-03-01 |
11.6369 USDT |
35,932.1288 APT |
11.7610 USDT |
11.4640 USDT |
11.8870 USDT |
11.5930 USDT |