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 |