Market [unlinked] / USD
Identifier on Bitfinex: tAPPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.0285 USD |
262,931.7525 |
0.0302 USD |
0.0270 USD |
0.0302 USD |
0.0272 USD |
| 2024-03-17 |
0.0306 USD |
65,299.4214 |
0.0312 USD |
0.0302 USD |
0.0312 USD |
0.0304 USD |
| 2024-03-16 |
0.0323 USD |
168,018.1329 |
0.0335 USD |
0.0310 USD |
0.0335 USD |
0.0314 USD |
| 2024-03-15 |
0.0340 USD |
23,261.6096 |
0.0341 USD |
0.0338 USD |
0.0342 USD |
0.0338 USD |
| 2024-03-14 |
0.0350 USD |
131,520.7141 |
0.0357 USD |
0.0341 USD |
0.0360 USD |
0.0341 USD |
| 2024-03-13 |
0.0350 USD |
98,756.4532 |
0.0343 USD |
0.0343 USD |
0.0357 USD |
0.0357 USD |
| 2024-03-12 |
0.0335 USD |
92,624.2336 |
0.0340 USD |
0.0330 USD |
0.0340 USD |
0.0330 USD |
| 2024-03-11 |
0.0361 USD |
214,852.8667 |
0.0378 USD |
0.0342 USD |
0.0383 USD |
0.0342 USD |
| 2024-03-10 |
0.0381 USD |
263,598.2331 |
0.0380 USD |
0.0368 USD |
0.0392 USD |
0.0380 USD |
| 2024-03-09 |
0.0368 USD |
282,953.0837 |
0.0344 USD |
0.0344 USD |
0.0390 USD |
0.0383 USD |
| 2024-03-08 |
0.0344 USD |
424,179.8052 |
0.0332 USD |
0.0331 USD |
0.0359 USD |
0.0342 USD |
| 2024-03-07 |
0.0293 USD |
406,978.3474 |
0.0269 USD |
0.0269 USD |
0.0322 USD |
0.0322 USD |
| 2024-03-06 |
0.0266 USD |
22,209.0510 |
0.0267 USD |
0.0262 USD |
0.0270 USD |
0.0270 USD |
| 2024-03-05 |
0.0271 USD |
106,209.2877 |
0.0278 USD |
0.0246 USD |
0.0284 USD |
0.0270 USD |
| 2024-03-04 |
0.0287 USD |
48,915.9025 |
0.0292 USD |
0.0283 USD |
0.0292 USD |
0.0283 USD |
| 2024-03-03 |
0.0294 USD |
45,902.6155 |
0.0299 USD |
0.0291 USD |
0.0299 USD |
0.0292 USD |
| 2024-03-02 |
0.0294 USD |
104,487.8102 |
0.0287 USD |
0.0287 USD |
0.0300 USD |
0.0298 USD |
| 2024-03-01 |
0.0281 USD |
61.2935 |
0.0281 USD |
0.0280 USD |
0.0282 USD |
0.0280 USD |
| 2024-02-29 |
0.0281 USD |
8,551.9154 |
0.0283 USD |
0.0280 USD |
0.0283 USD |
0.0281 USD |
| 2024-02-28 |
0.0291 USD |
136,583.4401 |
0.0300 USD |
0.0283 USD |
0.0300 USD |
0.0283 USD |
| 2024-02-27 |
0.0305 USD |
229,922.6112 |
0.0310 USD |
0.0298 USD |
0.0312 USD |
0.0300 USD |
| 2024-02-26 |
0.0315 USD |
276,128.4927 |
0.0329 USD |
0.0302 USD |
0.0329 USD |
0.0304 USD |
| 2024-02-25 |
0.0295 USD |
172,258.8920 |
0.0274 USD |
0.0274 USD |
0.0307 USD |
0.0307 USD |
| 2024-02-24 |
0.0256 USD |
21,022.1078 |
0.0254 USD |
0.0252 USD |
0.0260 USD |
0.0260 USD |
| 2024-02-23 |
0.0255 USD |
21,297.7498 |
0.0259 USD |
0.0251 USD |
0.0259 USD |
0.0256 USD |
| 2024-02-22 |
0.0262 USD |
17,434.2199 |
0.0265 USD |
0.0259 USD |
0.0265 USD |
0.0260 USD |
| 2024-02-21 |
0.0270 USD |
27,785.7364 |
0.0275 USD |
0.0265 USD |
0.0275 USD |
0.0265 USD |
| 2024-02-20 |
0.0276 USD |
5,664.9635 |
0.0277 USD |
0.0275 USD |
0.0277 USD |
0.0277 USD |
| 2024-02-19 |
0.0292 USD |
179,186.4136 |
0.0303 USD |
0.0277 USD |
0.0303 USD |
0.0277 USD |
| 2024-02-18 |
0.0295 USD |
153,659.5818 |
0.0285 USD |
0.0285 USD |
0.0304 USD |
0.0304 USD |
| 2024-02-17 |
0.0287 USD |
49,331.1559 |
0.0282 USD |
0.0282 USD |
0.0290 USD |
0.0285 USD |
| 2024-02-16 |
0.0286 USD |
67,074.0180 |
0.0288 USD |
0.0279 USD |
0.0290 USD |
0.0281 USD |
| 2024-02-15 |
0.0273 USD |
80,895.5595 |
0.0261 USD |
0.0260 USD |
0.0284 USD |
0.0275 USD |
| 2024-02-14 |
0.0263 USD |
23.3727 |
0.0263 USD |
0.0263 USD |
0.0263 USD |
0.0263 USD |
| 2024-02-13 |
0.0260 USD |
1,040.7531 |
0.0260 USD |
0.0260 USD |
0.0262 USD |
0.0260 USD |
| 2024-02-12 |
0.0255 USD |
56,165.4784 |
0.0259 USD |
0.0248 USD |
0.0261 USD |
0.0261 USD |
| 2024-02-11 |
0.0277 USD |
37,384.5600 |
0.0286 USD |
0.0270 USD |
0.0286 USD |
0.0272 USD |
| 2024-02-10 |
0.0289 USD |
12,151.0627 |
0.0293 USD |
0.0286 USD |
0.0294 USD |
0.0288 USD |
| 2024-02-09 |
0.0292 USD |
135.0190 |
0.0292 USD |
0.0292 USD |
0.0294 USD |
0.0292 USD |
| 2024-02-08 |
0.0279 USD |
52,623.5835 |
0.0268 USD |
0.0268 USD |
0.0291 USD |
0.0291 USD |
| 2024-02-07 |
0.0251 USD |
328,190.6726 |
0.0268 USD |
0.0210 USD |
0.0268 USD |
0.0266 USD |
| 2024-02-06 |
0.0275 USD |
15,923.8006 |
0.0281 USD |
0.0268 USD |
0.0281 USD |
0.0268 USD |
| 2024-02-05 |
0.0291 USD |
33,934.2304 |
0.0304 USD |
0.0281 USD |
0.0304 USD |
0.0283 USD |
| 2024-02-04 |
0.0311 USD |
45,265.1895 |
0.0316 USD |
0.0304 USD |
0.0316 USD |
0.0304 USD |
| 2024-02-03 |
0.0321 USD |
72,886.1361 |
0.0325 USD |
0.0316 USD |
0.0325 USD |
0.0316 USD |
| 2024-02-02 |
0.0315 USD |
556,524.6035 |
0.0332 USD |
0.0305 USD |
0.0334 USD |
0.0327 USD |
| 2024-02-01 |
0.0345 USD |
394,592.7500 |
0.0357 USD |
0.0329 USD |
0.0357 USD |
0.0334 USD |
| 2024-01-31 |
0.0374 USD |
957,754.7590 |
0.0392 USD |
0.0358 USD |
0.0392 USD |
0.0358 USD |
| 2024-01-30 |
0.0403 USD |
516,156.5015 |
0.0412 USD |
0.0394 USD |
0.0415 USD |
0.0396 USD |
| 2024-01-29 |
0.0419 USD |
305,795.5969 |
0.0426 USD |
0.0415 USD |
0.0426 USD |
0.0415 USD |