Identifier on Bitfinex: tAPTUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-29 |
12.2149 USDT |
38,601.5175 APT |
12.4030 USDT |
11.5040 USDT |
13.1230 USDT |
12.0620 USDT |
| 2024-02-28 |
12.0104 USDT |
134,001.9386 APT |
9.9579 USDT |
9.9019 USDT |
12.9700 USDT |
12.0640 USDT |
| 2024-02-27 |
10.1303 USDT |
12,882.2697 APT |
10.1390 USDT |
9.7613 USDT |
10.3880 USDT |
9.9168 USDT |
| 2024-02-26 |
9.8077 USDT |
45,861.8627 APT |
9.6555 USDT |
9.3663 USDT |
10.2090 USDT |
10.1260 USDT |
| 2024-02-25 |
9.4457 USDT |
4,241.2159 APT |
9.4600 USDT |
9.3261 USDT |
9.6951 USDT |
9.6010 USDT |
| 2024-02-24 |
9.2317 USDT |
5,376.0859 APT |
9.1233 USDT |
9.0345 USDT |
9.4881 USDT |
9.4168 USDT |
| 2024-02-23 |
9.1201 USDT |
2,791.2195 APT |
9.2305 USDT |
8.9247 USDT |
9.3293 USDT |
9.1641 USDT |
| 2024-02-22 |
9.2782 USDT |
6,263.5257 APT |
9.2382 USDT |
8.9680 USDT |
9.4664 USDT |
9.3221 USDT |
| 2024-02-21 |
9.2568 USDT |
10,252.2000 APT |
9.6685 USDT |
8.8790 USDT |
9.8393 USDT |
9.0621 USDT |
| 2024-02-20 |
9.7145 USDT |
43,892.5864 APT |
10.1130 USDT |
9.0813 USDT |
10.1240 USDT |
9.5165 USDT |
| 2024-02-19 |
10.0249 USDT |
18,791.1485 APT |
9.6883 USDT |
9.6883 USDT |
10.2170 USDT |
9.8920 USDT |
| 2024-02-18 |
9.6557 USDT |
11,770.5168 APT |
9.6949 USDT |
9.5233 USDT |
9.7788 USDT |
9.7148 USDT |
| 2024-02-17 |
9.5137 USDT |
19,885.2858 APT |
9.8077 USDT |
9.2226 USDT |
9.8077 USDT |
9.7071 USDT |
| 2024-02-16 |
10.0840 USDT |
10,236.4629 APT |
10.1670 USDT |
9.6406 USDT |
10.3150 USDT |
9.8237 USDT |
| 2024-02-15 |
10.0878 USDT |
50,178.5352 APT |
9.4829 USDT |
9.4217 USDT |
10.8000 USDT |
10.3770 USDT |
| 2024-02-14 |
9.4351 USDT |
37,174.7599 APT |
9.1428 USDT |
9.0659 USDT |
9.5406 USDT |
9.4551 USDT |
| 2024-02-13 |
9.0875 USDT |
6,295.7676 APT |
9.1742 USDT |
8.8776 USDT |
9.2798 USDT |
9.0977 USDT |
| 2024-02-12 |
9.0227 USDT |
6,070.6055 APT |
9.0246 USDT |
8.7481 USDT |
9.2950 USDT |
9.1462 USDT |
| 2024-02-11 |
9.1263 USDT |
2,294.0967 APT |
9.0474 USDT |
8.9909 USDT |
9.2722 USDT |
9.0887 USDT |
| 2024-02-10 |
9.1188 USDT |
4,978.1251 APT |
9.1137 USDT |
8.9850 USDT |
9.2467 USDT |
9.0935 USDT |
| 2024-02-09 |
8.9762 USDT |
5,403.0237 APT |
8.7726 USDT |
8.7473 USDT |
9.1744 USDT |
9.0634 USDT |
| 2024-02-08 |
8.8413 USDT |
2,213.8146 APT |
8.7994 USDT |
8.7427 USDT |
8.9265 USDT |
8.7786 USDT |
| 2024-02-07 |
8.6560 USDT |
3,455.7200 APT |
8.6098 USDT |
8.4950 USDT |
8.8491 USDT |
8.8263 USDT |
| 2024-02-06 |
8.6422 USDT |
4,690.8355 APT |
8.6411 USDT |
8.4670 USDT |
8.7136 USDT |
8.6432 USDT |
| 2024-02-05 |
8.8845 USDT |
10,864.4927 APT |
8.8512 USDT |
8.6637 USDT |
9.0544 USDT |
8.6637 USDT |
| 2024-02-04 |
8.9475 USDT |
3,929.3981 APT |
9.1637 USDT |
8.8208 USDT |
9.1637 USDT |
8.8398 USDT |
| 2024-02-03 |
9.5646 USDT |
8,924.8421 APT |
9.4314 USDT |
9.2613 USDT |
9.7053 USDT |
9.2847 USDT |
| 2024-02-02 |
9.3306 USDT |
18,769.8229 APT |
9.2291 USDT |
9.1347 USDT |
9.4956 USDT |
9.4157 USDT |
| 2024-02-01 |
9.0127 USDT |
9,561.6982 APT |
8.9152 USDT |
8.6182 USDT |
9.2316 USDT |
9.1670 USDT |
| 2024-01-31 |
8.9368 USDT |
7,361.3388 APT |
9.0633 USDT |
8.7777 USDT |
9.1883 USDT |
8.8360 USDT |
| 2024-01-30 |
9.3115 USDT |
3,783.8958 APT |
9.1771 USDT |
9.0657 USDT |
9.5131 USDT |
9.1941 USDT |
| 2024-01-29 |
9.1815 USDT |
10,806.7162 APT |
8.8685 USDT |
8.8685 USDT |
9.4172 USDT |
9.2112 USDT |