Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-02 |
1.2883 USD |
2,397.3633 APT |
1.2380 USD |
1.2000 USD |
1.2919 USD |
1.2822 USD |
| 2026-02-01 |
1.2739 USD |
9,799.4933 APT |
1.2800 USD |
1.2620 USD |
1.3000 USD |
1.2740 USD |
| 2026-01-31 |
1.2904 USD |
65,217.1842 APT |
1.4526 USD |
1.1500 USD |
1.4526 USD |
1.2211 USD |
| 2026-01-30 |
1.4784 USD |
3,853.3532 APT |
1.4999 USD |
1.4399 USD |
1.5030 USD |
1.4578 USD |
| 2026-01-29 |
1.5407 USD |
14,823.6381 APT |
1.6055 USD |
1.4443 USD |
1.6055 USD |
1.4823 USD |
| 2026-01-28 |
1.5926 USD |
22,475.1775 APT |
1.5963 USD |
1.5763 USD |
1.6254 USD |
1.6168 USD |
| 2026-01-27 |
1.5387 USD |
2,435.7877 APT |
1.5593 USD |
1.5429 USD |
1.5789 USD |
1.5431 USD |
| 2026-01-26 |
1.5354 USD |
8,401.2140 APT |
1.4893 USD |
1.4893 USD |
1.5849 USD |
1.5377 USD |
| 2026-01-25 |
1.4868 USD |
8,611.8110 APT |
1.5462 USD |
1.4617 USD |
1.5834 USD |
1.4650 USD |
| 2026-01-24 |
1.5493 USD |
3,805.8154 APT |
1.5557 USD |
1.5398 USD |
1.5587 USD |
1.5507 USD |
| 2026-01-23 |
1.5852 USD |
7,657.7105 APT |
1.5490 USD |
1.5483 USD |
1.6156 USD |
1.5558 USD |
| 2026-01-22 |
1.5698 USD |
9,187.6234 APT |
1.5606 USD |
1.5588 USD |
1.5840 USD |
1.5784 USD |
| 2026-01-21 |
1.5522 USD |
4,698.0415 APT |
1.5383 USD |
1.5150 USD |
1.6020 USD |
1.5548 USD |
| 2026-01-20 |
1.6048 USD |
16,530.0411 APT |
1.6097 USD |
1.5687 USD |
1.6293 USD |
1.5980 USD |
| 2026-01-19 |
1.6099 USD |
23,991.3422 APT |
1.7000 USD |
1.5464 USD |
1.7000 USD |
1.5945 USD |
| 2026-01-18 |
1.8388 USD |
6,203.4687 APT |
1.8637 USD |
1.8000 USD |
1.8829 USD |
1.8000 USD |
| 2026-01-17 |
1.8576 USD |
6,106.5028 APT |
1.7966 USD |
1.7966 USD |
1.9026 USD |
1.8784 USD |
| 2026-01-16 |
1.7936 USD |
685.1760 APT |
1.7987 USD |
1.7899 USD |
1.8033 USD |
1.7926 USD |
| 2026-01-15 |
1.9045 USD |
2,131.3744 APT |
1.9290 USD |
1.8798 USD |
1.9367 USD |
1.9150 USD |
| 2026-01-14 |
1.9414 USD |
74,115.4947 APT |
1.9753 USD |
1.9005 USD |
1.9761 USD |
1.9331 USD |
| 2026-01-13 |
1.8479 USD |
27,845.3336 APT |
1.7670 USD |
1.7662 USD |
1.9974 USD |
1.8996 USD |
| 2026-01-12 |
1.7730 USD |
8,105.5998 APT |
1.7561 USD |
1.7301 USD |
1.8220 USD |
1.7642 USD |
| 2026-01-11 |
1.8053 USD |
10,169.4420 APT |
1.8130 USD |
1.7829 USD |
1.8243 USD |
1.8086 USD |
| 2026-01-10 |
1.8100 USD |
1,174.3990 APT |
1.8174 USD |
1.8015 USD |
1.8303 USD |
1.8286 USD |
| 2026-01-09 |
1.7971 USD |
4,229.2419 APT |
1.8028 USD |
1.7739 USD |
1.8317 USD |
1.7941 USD |
| 2026-01-08 |
1.8059 USD |
33,312.1434 APT |
1.8873 USD |
1.7696 USD |
1.8917 USD |
1.8273 USD |
| 2026-01-07 |
1.9261 USD |
42,516.4018 APT |
1.9197 USD |
1.8725 USD |
1.9563 USD |
1.8800 USD |
| 2026-01-06 |
1.9521 USD |
29,678.8534 APT |
1.9636 USD |
1.8880 USD |
2.0055 USD |
1.9005 USD |
| 2026-01-05 |
1.9194 USD |
7,532.4037 APT |
1.9434 USD |
1.9040 USD |
1.9731 USD |
1.9552 USD |
| 2026-01-04 |
1.9089 USD |
28,752.5195 APT |
1.8986 USD |
1.8968 USD |
1.9502 USD |
1.9475 USD |
| 2026-01-03 |
1.8979 USD |
10,002.8299 APT |
1.9075 USD |
1.8502 USD |
1.9268 USD |
1.9016 USD |
| 2026-01-02 |
1.8480 USD |
18,707.0212 APT |
1.8695 USD |
1.8120 USD |
1.8900 USD |
1.8757 USD |
| 2026-01-01 |
1.8017 USD |
24,641.7630 APT |
1.6631 USD |
1.6618 USD |
1.8820 USD |
1.8520 USD |
| 2025-12-31 |
1.7038 USD |
27,007.6320 APT |
1.7156 USD |
1.6487 USD |
1.7398 USD |
1.6595 USD |
| 2025-12-30 |
1.6995 USD |
6,293.0738 APT |
1.6855 USD |
1.6702 USD |
1.7369 USD |
1.7264 USD |
| 2025-12-29 |
1.7582 USD |
9,301.9392 APT |
1.7238 USD |
1.7082 USD |
1.7992 USD |
1.7174 USD |
| 2025-12-28 |
1.7380 USD |
3,274.9007 APT |
1.7484 USD |
1.7148 USD |
1.7547 USD |
1.7148 USD |
| 2025-12-27 |
1.7288 USD |
7,501.8157 APT |
1.6875 USD |
1.6875 USD |
1.7547 USD |
1.7262 USD |
| 2025-12-26 |
1.6476 USD |
22,218.4438 APT |
1.6024 USD |
1.5980 USD |
1.7205 USD |
1.6900 USD |
| 2025-12-25 |
1.6691 USD |
19,702.9202 APT |
1.6253 USD |
1.6229 USD |
1.6839 USD |
1.6458 USD |
| 2025-12-24 |
1.5943 USD |
8,030.2376 APT |
1.6195 USD |
1.5608 USD |
1.6195 USD |
1.6112 USD |
| 2025-12-23 |
1.5933 USD |
6,330.2335 APT |
1.6050 USD |
1.5657 USD |
1.6379 USD |
1.5697 USD |
| 2025-12-22 |
1.6279 USD |
5,775.1939 APT |
1.5819 USD |
1.5697 USD |
1.6590 USD |
1.6091 USD |
| 2025-12-21 |
1.5882 USD |
2,616.0504 APT |
1.6345 USD |
1.5645 USD |
1.6561 USD |
1.5645 USD |
| 2025-12-20 |
1.6662 USD |
13,464.6819 APT |
1.6408 USD |
1.6062 USD |
1.6981 USD |
1.6062 USD |
| 2025-12-19 |
1.4992 USD |
5,882.5670 APT |
1.4447 USD |
1.4447 USD |
1.5225 USD |
1.5159 USD |
| 2025-12-18 |
1.4908 USD |
20,116.1937 APT |
1.4894 USD |
1.4183 USD |
1.5606 USD |
1.4640 USD |
| 2025-12-17 |
1.5732 USD |
985.1451 APT |
1.5957 USD |
1.5634 USD |
1.5957 USD |
1.5679 USD |
| 2025-12-16 |
1.5802 USD |
10,237.0426 APT |
1.5750 USD |
1.5537 USD |
1.5905 USD |
1.5774 USD |
| 2025-12-15 |
1.5871 USD |
4,564.8665 APT |
1.6183 USD |
1.5420 USD |
1.6666 USD |
1.5420 USD |