Crypto exchange Bitfinex

Market [unlinked] / USD

Identifier on Bitfinex: tAPPUSD
Date Price Volume Open Low High Close
2024-10-29 0.0019 USD 31,590.0199 0.0018 USD 0.0018 USD 0.0018 USD 0.0018 USD
2024-10-28 0.0018 USD 24,281.5103 0.0018 USD 0.0016 USD 0.0018 USD 0.0018 USD
2024-10-25 0.0018 USD 838.0000 0.0018 USD 0.0018 USD 0.0018 USD 0.0018 USD
2024-10-24 0.0027 USD 30,056.6763 0.0027 USD 0.0027 USD 0.0027 USD 0.0027 USD
2024-10-23 0.0021 USD 20,028.4076 0.0015 USD 0.0010 USD 0.0021 USD 0.0021 USD
2024-10-22 0.0022 USD 1,445.0000 0.0024 USD 0.0021 USD 0.0024 USD 0.0021 USD
2024-10-21 0.0024 USD 568.0000 0.0024 USD 0.0024 USD 0.0024 USD 0.0024 USD
2024-10-20 0.0024 USD 3,601.3960 0.0024 USD 0.0024 USD 0.0024 USD 0.0024 USD
2024-10-19 0.0021 USD 17,815.9751 0.0021 USD 0.0021 USD 0.0024 USD 0.0024 USD
2024-10-18 0.0024 USD 213.0000 0.0024 USD 0.0024 USD 0.0024 USD 0.0024 USD
2024-10-17 0.0024 USD 142.0000 0.0024 USD 0.0024 USD 0.0024 USD 0.0024 USD
2024-10-16 0.0024 USD 213.0000 0.0024 USD 0.0024 USD 0.0024 USD 0.0024 USD
2024-10-15 0.0024 USD 32,472.1416 0.0025 USD 0.0024 USD 0.0025 USD 0.0024 USD
2024-10-14 0.0025 USD 104,255.9241 0.0025 USD 0.0025 USD 0.0025 USD 0.0025 USD
2024-10-13 0.0026 USD 125,644.7709 0.0026 USD 0.0025 USD 0.0026 USD 0.0025 USD
2024-10-12 0.0026 USD 20,412.4342 0.0026 USD 0.0026 USD 0.0027 USD 0.0026 USD
2024-10-11 0.0027 USD 21,971.0248 0.0027 USD 0.0026 USD 0.0027 USD 0.0027 USD
2024-10-10 0.0026 USD 18,676.1456 0.0026 USD 0.0026 USD 0.0026 USD 0.0026 USD
2024-10-09 0.0026 USD 6,681.9008 0.0027 USD 0.0026 USD 0.0027 USD 0.0027 USD
2024-10-08 0.0026 USD 5,818.3046 0.0027 USD 0.0026 USD 0.0027 USD 0.0026 USD
2024-10-07 0.0026 USD 11,914.4795 0.0027 USD 0.0026 USD 0.0027 USD 0.0026 USD
2024-10-06 0.0026 USD 33,492.6944 0.0026 USD 0.0026 USD 0.0027 USD 0.0026 USD
2024-10-02 0.0026 USD 103,034.3979 0.0027 USD 0.0026 USD 0.0027 USD 0.0026 USD
2024-10-01 0.0027 USD 27,681.4717 0.0027 USD 0.0027 USD 0.0027 USD 0.0027 USD
2024-09-30 0.0027 USD 122,028.2116 0.0028 USD 0.0027 USD 0.0028 USD 0.0027 USD
2024-09-29 0.0027 USD 12,116.1727 0.0028 USD 0.0027 USD 0.0028 USD 0.0027 USD
2024-09-28 0.0028 USD 48,741.2897 0.0028 USD 0.0027 USD 0.0028 USD 0.0028 USD
2024-09-26 0.0028 USD 3,028.2552 0.0028 USD 0.0028 USD 0.0028 USD 0.0028 USD
2024-09-25 0.0028 USD 309.8607 0.0028 USD 0.0028 USD 0.0028 USD 0.0028 USD
2024-09-24 0.0027 USD 169,730.3948 0.0026 USD 0.0026 USD 0.0028 USD 0.0028 USD
2024-09-23 0.0026 USD 87,339.3641 0.0026 USD 0.0025 USD 0.0026 USD 0.0026 USD
2024-09-22 0.0025 USD 123,925.5016 0.0025 USD 0.0025 USD 0.0025 USD 0.0025 USD
2024-09-21 0.0025 USD 63,680.2459 0.0025 USD 0.0025 USD 0.0025 USD 0.0025 USD
2024-09-20 0.0025 USD 93,972.3522 0.0025 USD 0.0025 USD 0.0025 USD 0.0025 USD
2024-09-19 0.0025 USD 44,555.5769 0.0025 USD 0.0021 USD 0.0025 USD 0.0021 USD
2024-09-18 0.0026 USD 295,284.0886 0.0025 USD 0.0025 USD 0.0026 USD 0.0025 USD
2024-09-17 0.0025 USD 29,493.7740 0.0025 USD 0.0025 USD 0.0025 USD 0.0025 USD
2024-09-16 0.0025 USD 8,733.7601 0.0025 USD 0.0025 USD 0.0025 USD 0.0025 USD
2024-09-15 0.0025 USD 4,699.2585 0.0025 USD 0.0025 USD 0.0025 USD 0.0025 USD
2024-09-14 0.0025 USD 126,173.8249 0.0025 USD 0.0025 USD 0.0026 USD 0.0025 USD
2024-09-13 0.0025 USD 10,929.7512 0.0025 USD 0.0025 USD 0.0025 USD 0.0025 USD
2024-09-12 0.0025 USD 17,504.7583 0.0025 USD 0.0025 USD 0.0025 USD 0.0025 USD
2024-09-11 0.0026 USD 178,823.9534 0.0027 USD 0.0025 USD 0.0027 USD 0.0025 USD
2024-09-10 0.0026 USD 18,542.4505 0.0027 USD 0.0026 USD 0.0027 USD 0.0026 USD
2024-09-09 0.0027 USD 335,192.6848 0.0025 USD 0.0025 USD 0.0028 USD 0.0026 USD
2024-09-08 0.0026 USD 632,263.1451 0.0026 USD 0.0025 USD 0.0028 USD 0.0026 USD
2024-09-07 0.0027 USD 126,813.5981 0.0028 USD 0.0027 USD 0.0028 USD 0.0027 USD
2024-09-06 0.0029 USD 264,902.2546 0.0030 USD 0.0028 USD 0.0030 USD 0.0028 USD
2024-09-04 0.0031 USD 140,303.7153 0.0032 USD 0.0030 USD 0.0032 USD 0.0030 USD
2024-09-03 0.0031 USD 191,488.8667 0.0031 USD 0.0030 USD 0.0032 USD 0.0032 USD