Identifier on Bitfinex: tAPPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-27 |
0.0145 USDT |
14,386.3280 |
0.0145 USDT |
0.0144 USDT |
0.0145 USDT |
0.0144 USDT |
| 2024-04-26 |
0.0145 USDT |
2,448.0000 |
0.0146 USDT |
0.0145 USDT |
0.0146 USDT |
0.0145 USDT |
| 2024-04-25 |
0.0143 USDT |
171,222.7864 |
0.0141 USDT |
0.0141 USDT |
0.0146 USDT |
0.0146 USDT |
| 2024-04-24 |
0.0140 USDT |
66,636.2878 |
0.0142 USDT |
0.0138 USDT |
0.0142 USDT |
0.0140 USDT |
| 2024-04-22 |
0.0142 USDT |
563.0525 |
0.0142 USDT |
0.0142 USDT |
0.0143 USDT |
0.0143 USDT |
| 2024-04-19 |
0.0142 USDT |
335.5274 |
0.0142 USDT |
0.0142 USDT |
0.0142 USDT |
0.0142 USDT |
| 2024-04-18 |
0.0142 USDT |
142.4837 |
0.0142 USDT |
0.0142 USDT |
0.0142 USDT |
0.0142 USDT |
| 2024-04-17 |
0.0143 USDT |
79,336.1684 |
0.0145 USDT |
0.0142 USDT |
0.0145 USDT |
0.0142 USDT |
| 2024-04-16 |
0.0145 USDT |
503.4248 |
0.0145 USDT |
0.0145 USDT |
0.0145 USDT |
0.0145 USDT |
| 2024-04-15 |
0.0146 USDT |
61,142.4416 |
0.0147 USDT |
0.0145 USDT |
0.0147 USDT |
0.0146 USDT |
| 2024-04-14 |
0.0150 USDT |
2,258.4646 |
0.0149 USDT |
0.0149 USDT |
0.0150 USDT |
0.0150 USDT |
| 2024-04-13 |
0.0160 USDT |
600.3460 |
0.0160 USDT |
0.0160 USDT |
0.0160 USDT |
0.0160 USDT |
| 2024-04-12 |
0.0163 USDT |
156,610.0092 |
0.0167 USDT |
0.0159 USDT |
0.0167 USDT |
0.0159 USDT |
| 2024-04-11 |
0.0168 USDT |
15,198.9560 |
0.0167 USDT |
0.0167 USDT |
0.0169 USDT |
0.0169 USDT |
| 2024-04-10 |
0.0167 USDT |
32,052.3400 |
0.0169 USDT |
0.0166 USDT |
0.0169 USDT |
0.0166 USDT |
| 2024-04-09 |
0.0170 USDT |
92,245.9801 |
0.0168 USDT |
0.0168 USDT |
0.0172 USDT |
0.0168 USDT |
| 2024-04-08 |
0.0167 USDT |
7,140.0000 |
0.0167 USDT |
0.0166 USDT |
0.0168 USDT |
0.0168 USDT |
| 2024-04-07 |
0.0167 USDT |
24,069.4777 |
0.0166 USDT |
0.0166 USDT |
0.0168 USDT |
0.0168 USDT |
| 2024-04-06 |
0.0166 USDT |
13,413.1025 |
0.0166 USDT |
0.0165 USDT |
0.0166 USDT |
0.0165 USDT |
| 2024-04-05 |
0.0164 USDT |
146,416.6207 |
0.0162 USDT |
0.0162 USDT |
0.0167 USDT |
0.0164 USDT |
| 2024-04-04 |
0.0162 USDT |
82,047.8219 |
0.0165 USDT |
0.0160 USDT |
0.0165 USDT |
0.0161 USDT |
| 2024-04-03 |
0.0169 USDT |
39,826.8335 |
0.0171 USDT |
0.0168 USDT |
0.0172 USDT |
0.0168 USDT |
| 2024-04-02 |
0.0188 USDT |
677,136.3356 |
0.0196 USDT |
0.0181 USDT |
0.0196 USDT |
0.0181 USDT |
| 2024-04-01 |
0.0199 USDT |
296,397.7825 |
0.0202 USDT |
0.0196 USDT |
0.0202 USDT |
0.0196 USDT |
| 2024-03-31 |
0.0203 USDT |
42,738.4038 |
0.0204 USDT |
0.0202 USDT |
0.0205 USDT |
0.0202 USDT |
| 2024-03-30 |
0.0204 USDT |
56,629.9177 |
0.0206 USDT |
0.0203 USDT |
0.0206 USDT |
0.0203 USDT |
| 2024-03-29 |
0.0205 USDT |
122,937.3940 |
0.0203 USDT |
0.0203 USDT |
0.0207 USDT |
0.0207 USDT |
| 2024-03-28 |
0.0204 USDT |
232,948.2320 |
0.0208 USDT |
0.0201 USDT |
0.0208 USDT |
0.0201 USDT |
| 2024-03-27 |
0.0211 USDT |
370,326.8881 |
0.0216 USDT |
0.0206 USDT |
0.0216 USDT |
0.0208 USDT |
| 2024-03-26 |
0.0233 USDT |
510,978.3100 |
0.0240 USDT |
0.0216 USDT |
0.0242 USDT |
0.0218 USDT |
| 2024-03-25 |
0.0250 USDT |
435,822.5690 |
0.0258 USDT |
0.0243 USDT |
0.0258 USDT |
0.0243 USDT |
| 2024-03-24 |
0.0259 USDT |
84,710.2784 |
0.0261 USDT |
0.0258 USDT |
0.0261 USDT |
0.0259 USDT |
| 2024-03-23 |
0.0262 USDT |
14,506.7476 |
0.0263 USDT |
0.0262 USDT |
0.0265 USDT |
0.0262 USDT |
| 2024-03-22 |
0.0266 USDT |
148,551.8256 |
0.0270 USDT |
0.0263 USDT |
0.0270 USDT |
0.0263 USDT |
| 2024-03-21 |
0.0269 USDT |
29,592.1295 |
0.0268 USDT |
0.0268 USDT |
0.0270 USDT |
0.0270 USDT |
| 2024-03-20 |
0.0263 USDT |
244,336.4410 |
0.0259 USDT |
0.0257 USDT |
0.0268 USDT |
0.0267 USDT |
| 2024-03-19 |
0.0263 USDT |
290,926.0319 |
0.0270 USDT |
0.0259 USDT |
0.0270 USDT |
0.0260 USDT |
| 2024-03-18 |
0.0285 USDT |
795,631.4368 |
0.0301 USDT |
0.0270 USDT |
0.0301 USDT |
0.0270 USDT |
| 2024-03-17 |
0.0306 USDT |
144,006.3864 |
0.0310 USDT |
0.0303 USDT |
0.0310 USDT |
0.0303 USDT |
| 2024-03-16 |
0.0322 USDT |
449,984.2020 |
0.0335 USDT |
0.0310 USDT |
0.0335 USDT |
0.0310 USDT |
| 2024-03-15 |
0.0340 USDT |
37,076.8525 |
0.0342 USDT |
0.0338 USDT |
0.0342 USDT |
0.0338 USDT |
| 2024-03-14 |
0.0351 USDT |
303,620.6465 |
0.0358 USDT |
0.0342 USDT |
0.0361 USDT |
0.0342 USDT |
| 2024-03-13 |
0.0351 USDT |
239,797.0940 |
0.0345 USDT |
0.0345 USDT |
0.0358 USDT |
0.0358 USDT |
| 2024-03-12 |
0.0335 USDT |
242,475.9236 |
0.0340 USDT |
0.0330 USDT |
0.0341 USDT |
0.0331 USDT |
| 2024-03-11 |
0.0361 USDT |
507,937.4779 |
0.0378 USDT |
0.0342 USDT |
0.0383 USDT |
0.0342 USDT |
| 2024-03-10 |
0.0381 USDT |
638,346.1553 |
0.0380 USDT |
0.0368 USDT |
0.0392 USDT |
0.0378 USDT |
| 2024-03-09 |
0.0369 USDT |
628,721.5401 |
0.0344 USDT |
0.0344 USDT |
0.0390 USDT |
0.0378 USDT |
| 2024-03-08 |
0.0344 USDT |
1,015,143.5240 |
0.0329 USDT |
0.0329 USDT |
0.0359 USDT |
0.0342 USDT |
| 2024-03-07 |
0.0293 USDT |
1,064,023.5908 |
0.0267 USDT |
0.0267 USDT |
0.0322 USDT |
0.0320 USDT |
| 2024-03-06 |
0.0267 USDT |
6,603.6243 |
0.0266 USDT |
0.0265 USDT |
0.0269 USDT |
0.0267 USDT |