Crypto exchange Bitfinex

Market Apricot (APT) / USD

Identifier on Bitfinex: tAPTUSD
Price
123...1819
Date Price Volume Open Low High Close
2025-05-18 5.0837 USD 12,465.4474 APT 5.0761 USD 5.0353 USD 5.1915 USD 5.1580 USD
2025-05-17 5.1190 USD 16,614.4379 APT 5.2567 USD 5.0421 USD 5.2655 USD 5.1100 USD
2025-05-16 5.3699 USD 49,437.0293 APT 5.3005 USD 5.2897 USD 5.4423 USD 5.3196 USD
2025-05-15 5.5161 USD 55,551.6224 APT 5.7893 USD 5.3608 USD 5.8250 USD 5.5169 USD
2025-05-14 5.9506 USD 24,694.3659 APT 6.1353 USD 5.7846 USD 6.1719 USD 5.7906 USD
2025-05-13 5.7913 USD 40,999.1048 APT 5.8388 USD 5.5190 USD 6.2330 USD 6.1749 USD
2025-05-12 5.9206 USD 34,458.6583 APT 5.8800 USD 5.8156 USD 6.1285 USD 5.9396 USD
2025-05-11 6.0098 USD 17,915.6442 APT 6.0345 USD 5.8026 USD 6.2606 USD 5.8035 USD
2025-05-10 5.7035 USD 40,058.0101 APT 5.5943 USD 5.5132 USD 5.8217 USD 5.7873 USD
2025-05-09 5.6170 USD 97,232.0323 APT 5.5000 USD 5.4579 USD 5.8434 USD 5.5760 USD
2025-05-08 5.3748 USD 40,951.9927 APT 4.7954 USD 4.7954 USD 5.4127 USD 5.4127 USD
2025-05-07 4.7467 USD 55,993.0139 APT 4.7685 USD 4.6548 USD 4.8264 USD 4.7425 USD
2025-05-06 4.8352 USD 68,959.0376 APT 4.9817 USD 4.6907 USD 4.9817 USD 4.7072 USD
2025-05-05 5.1121 USD 11,970.3257 APT 5.1229 USD 5.0378 USD 5.2217 USD 5.0378 USD
2025-05-04 5.1634 USD 7,159.3199 APT 5.1695 USD 5.1210 USD 5.2135 USD 5.1706 USD
2025-05-03 5.3518 USD 14,233.5575 APT 5.4304 USD 5.2235 USD 5.4320 USD 5.2236 USD
2025-05-02 5.4690 USD 51,103.7095 APT 5.5081 USD 5.4037 USD 5.5776 USD 5.4698 USD
2025-05-01 5.4632 USD 48,203.9474 APT 5.3563 USD 5.3563 USD 5.5716 USD 5.5072 USD
2025-04-30 5.3072 USD 71,897.2391 APT 5.4281 USD 5.1850 USD 5.4660 USD 5.3710 USD
2025-04-29 5.5754 USD 18,332.3342 APT 5.5408 USD 5.4513 USD 5.6750 USD 5.4626 USD
2025-04-28 5.4881 USD 30,265.2468 APT 5.3537 USD 5.2585 USD 5.6563 USD 5.5779 USD
2025-04-27 5.4774 USD 32,110.4256 APT 5.6525 USD 5.3407 USD 5.6525 USD 5.4047 USD
2025-04-26 5.5983 USD 16,525.9421 APT 5.5521 USD 5.4998 USD 5.6696 USD 5.6218 USD
2025-04-25 5.5049 USD 19,244.2966 APT 5.5002 USD 5.3543 USD 5.6269 USD 5.5767 USD
2025-04-24 5.2820 USD 43,773.8671 APT 5.3512 USD 5.1818 USD 5.4859 USD 5.3060 USD
2025-04-23 5.3030 USD 52,522.3377 APT 5.2705 USD 5.2178 USD 5.3918 USD 5.3218 USD
2025-04-22 4.9940 USD 20,950.3115 APT 4.8600 USD 4.7694 USD 5.1853 USD 5.1051 USD
2025-04-21 5.1038 USD 32,745.6552 APT 5.0648 USD 4.9729 USD 5.2380 USD 4.9840 USD
2025-04-20 4.9688 USD 17,066.2433 APT 4.9105 USD 4.8650 USD 5.0629 USD 5.0220 USD
2025-04-19 4.6989 USD 28,224.5919 APT 4.7378 USD 4.6375 USD 4.8173 USD 4.7957 USD
2025-04-18 4.6826 USD 9,318.8367 APT 4.5755 USD 4.5575 USD 4.7849 USD 4.7157 USD
2025-04-17 4.5720 USD 34,875.0728 APT 4.6267 USD 4.5293 USD 4.7150 USD 4.5499 USD
2025-04-16 4.6738 USD 42,527.2042 APT 4.6100 USD 4.5540 USD 4.7305 USD 4.7116 USD
2025-04-15 4.6886 USD 20,774.8977 APT 4.8074 USD 4.6433 USD 4.8112 USD 4.6877 USD
2025-04-14 4.9209 USD 17,832.5524 APT 4.8233 USD 4.8109 USD 4.9908 USD 4.8191 USD
2025-04-13 5.0328 USD 91,194.5295 APT 4.9816 USD 4.8205 USD 5.1950 USD 4.8422 USD
2025-04-12 4.8487 USD 37,005.1713 APT 4.7700 USD 4.7474 USD 4.9815 USD 4.9524 USD
2025-04-11 4.7387 USD 97,854.3132 APT 4.6139 USD 4.6139 USD 4.8532 USD 4.8428 USD
2025-04-10 4.5463 USD 124,848.4153 APT 4.7265 USD 4.4468 USD 4.7266 USD 4.6068 USD
2025-04-09 4.7022 USD 96,790.9098 APT 4.3483 USD 4.1858 USD 4.8204 USD 4.7603 USD
2025-04-08 4.4851 USD 23,661.0488 APT 4.4133 USD 4.3799 USD 4.7084 USD 4.6502 USD
2025-04-07 4.4592 USD 38,936.7287 APT 4.3202 USD 3.9193 USD 4.5489 USD 4.4752 USD
2025-04-06 4.5617 USD 7,678.5185 APT 4.8921 USD 4.3066 USD 4.9116 USD 4.3872 USD
2025-04-05 4.8481 USD 2,304.4419 APT 4.9030 USD 4.7953 USD 4.9289 USD 4.8274 USD
2025-04-04 4.8200 USD 17,437.7041 APT 5.0196 USD 4.7420 USD 5.0873 USD 4.7973 USD
2025-04-03 5.0440 USD 15,392.4898 APT 5.0822 USD 4.9756 USD 5.3264 USD 4.9772 USD
2025-04-02 5.2818 USD 11,291.8821 APT 5.3810 USD 5.2026 USD 5.5010 USD 5.3277 USD
2025-04-01 5.3202 USD 2,580.4864 APT 5.3047 USD 5.2653 USD 5.4286 USD 5.4286 USD
2025-03-31 5.2708 USD 20,230.5842 APT 5.3034 USD 5.0860 USD 5.4239 USD 5.2944 USD
2025-03-30 5.3097 USD 4,738.6848 APT 5.2738 USD 5.2421 USD 5.3609 USD 5.3238 USD
123...1819