Identifier on Bitfinex: tAPTUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-28 |
8.9639 USDT |
2,609.9010 APT |
9.1096 USDT |
8.7586 USDT |
9.2089 USDT |
8.8377 USDT |
| 2024-01-27 |
8.9803 USDT |
2,777.2263 APT |
8.7560 USDT |
8.6777 USDT |
9.1300 USDT |
9.0966 USDT |
| 2024-01-26 |
8.6510 USDT |
7,303.3853 APT |
8.3274 USDT |
8.2509 USDT |
8.8746 USDT |
8.7049 USDT |
| 2024-01-25 |
8.3440 USDT |
3,028.1120 APT |
8.5784 USDT |
8.2088 USDT |
8.6217 USDT |
8.3371 USDT |
| 2024-01-24 |
8.5595 USDT |
7,334.7577 APT |
8.7387 USDT |
8.4518 USDT |
8.7470 USDT |
8.5132 USDT |
| 2024-01-23 |
8.1477 USDT |
14,151.9653 APT |
8.0618 USDT |
7.5066 USDT |
8.5407 USDT |
8.4607 USDT |
| 2024-01-22 |
8.1955 USDT |
4,920.2335 APT |
8.4786 USDT |
7.9480 USDT |
8.5092 USDT |
8.1325 USDT |
| 2024-01-21 |
8.5207 USDT |
3,395.2863 APT |
8.5325 USDT |
8.4876 USDT |
8.6752 USDT |
8.5122 USDT |
| 2024-01-20 |
8.4238 USDT |
1,397.1336 APT |
8.5419 USDT |
8.3425 USDT |
8.5804 USDT |
8.5386 USDT |
| 2024-01-19 |
8.4246 USDT |
8,336.5659 APT |
8.7266 USDT |
8.1129 USDT |
8.7266 USDT |
8.5466 USDT |
| 2024-01-18 |
9.1864 USDT |
11,781.3221 APT |
9.3402 USDT |
8.7370 USDT |
9.5132 USDT |
8.8504 USDT |
| 2024-01-17 |
9.2819 USDT |
3,519.2159 APT |
9.4469 USDT |
9.1386 USDT |
9.4734 USDT |
9.3104 USDT |
| 2024-01-16 |
9.4360 USDT |
10,251.5536 APT |
9.5364 USDT |
9.1629 USDT |
9.5934 USDT |
9.3089 USDT |
| 2024-01-15 |
9.9759 USDT |
61,514.2942 APT |
9.7770 USDT |
9.4018 USDT |
10.4190 USDT |
9.5209 USDT |
| 2024-01-14 |
9.7528 USDT |
33,865.3108 APT |
9.9920 USDT |
9.5194 USDT |
10.0410 USDT |
9.7335 USDT |
| 2024-01-13 |
9.7296 USDT |
51,123.9666 APT |
9.0326 USDT |
8.6732 USDT |
10.3880 USDT |
10.0250 USDT |
| 2024-01-12 |
9.5969 USDT |
38,364.4233 APT |
9.4158 USDT |
8.8663 USDT |
9.9241 USDT |
8.8663 USDT |
| 2024-01-11 |
9.2963 USDT |
22,370.5231 APT |
8.8363 USDT |
8.7612 USDT |
9.6311 USDT |
9.1601 USDT |
| 2024-01-10 |
8.3983 USDT |
17,433.4746 APT |
8.2625 USDT |
7.9724 USDT |
9.0325 USDT |
8.9396 USDT |
| 2024-01-09 |
8.2109 USDT |
9,165.6071 APT |
8.7948 USDT |
7.9438 USDT |
8.8461 USDT |
8.1168 USDT |
| 2024-01-08 |
8.3955 USDT |
10,085.7409 APT |
8.5166 USDT |
7.8052 USDT |
8.8426 USDT |
8.7840 USDT |
| 2024-01-07 |
9.0301 USDT |
6,101.5956 APT |
9.0602 USDT |
8.6831 USDT |
9.2819 USDT |
8.9008 USDT |
| 2024-01-06 |
9.3027 USDT |
18,682.9389 APT |
9.6732 USDT |
8.8648 USDT |
9.6732 USDT |
9.0181 USDT |
| 2024-01-05 |
10.4207 USDT |
36,876.9203 APT |
10.3130 USDT |
9.5170 USDT |
10.9180 USDT |
9.5755 USDT |
| 2024-01-04 |
10.3827 USDT |
51,745.1085 APT |
9.0705 USDT |
8.8124 USDT |
10.9640 USDT |
10.8810 USDT |
| 2024-01-03 |
9.1503 USDT |
18,501.3268 APT |
10.2310 USDT |
7.7015 USDT |
10.3560 USDT |
8.9683 USDT |
| 2024-01-02 |
10.2050 USDT |
14,596.0937 APT |
9.8651 USDT |
9.8651 USDT |
10.3490 USDT |
10.1870 USDT |
| 2024-01-01 |
9.3854 USDT |
936.9651 APT |
9.4334 USDT |
9.2432 USDT |
9.7655 USDT |
9.7324 USDT |
| 2023-12-31 |
9.6175 USDT |
3,747.6879 APT |
9.4036 USDT |
9.2998 USDT |
9.7554 USDT |
9.5166 USDT |
| 2023-12-30 |
9.5192 USDT |
1,352.0409 APT |
9.6337 USDT |
9.4150 USDT |
9.8159 USDT |
9.4395 USDT |
| 2023-12-29 |
9.7699 USDT |
6,874.9213 APT |
9.6255 USDT |
9.4627 USDT |
10.0830 USDT |
9.6484 USDT |
| 2023-12-28 |
9.6906 USDT |
22,024.8451 APT |
10.1790 USDT |
9.5424 USDT |
10.3720 USDT |
9.6573 USDT |
| 2023-12-27 |
10.2643 USDT |
32,563.7805 APT |
10.6730 USDT |
10.0830 USDT |
10.9830 USDT |
10.1910 USDT |
| 2023-12-26 |
10.1637 USDT |
72,320.4152 APT |
10.3500 USDT |
9.2123 USDT |
10.6950 USDT |
10.6080 USDT |
| 2023-12-25 |
10.2029 USDT |
30,717.5615 APT |
9.3555 USDT |
9.1637 USDT |
10.6700 USDT |
10.3980 USDT |