Crypto exchange Bitfinex

Market Apricot (APT) / USD

Identifier on Bitfinex: tAPTUSD
123...1011
Date Price Volume Open Low High Close
2024-03-29 17.0991 USD 2,102.3644 APT 17.3550 USD 16.8000 USD 17.3550 USD 17.0290 USD
2024-03-28 17.7687 USD 20,358.8543 APT 17.6930 USD 17.0190 USD 18.2700 USD 17.0190 USD
2024-03-27 18.1725 USD 39,799.6363 APT 18.0630 USD 17.4440 USD 18.8500 USD 17.7130 USD
2024-03-26 18.4706 USD 50,866.3695 APT 17.2860 USD 16.9940 USD 19.3240 USD 18.4200 USD
2024-03-25 16.2581 USD 10,277.8015 APT 16.3360 USD 15.8210 USD 16.6780 USD 16.5890 USD
2024-03-24 16.3460 USD 12,584.9770 APT 16.2190 USD 15.8330 USD 16.8250 USD 15.9390 USD
2024-03-23 15.8840 USD 8,921.9525 APT 16.2630 USD 15.4950 USD 16.3130 USD 16.0210 USD
2024-03-22 16.0573 USD 42,288.0481 APT 15.0900 USD 14.8200 USD 16.9710 USD 16.3000 USD
2024-03-21 15.5478 USD 32,424.4994 APT 15.6300 USD 14.8520 USD 16.3110 USD 15.3360 USD
2024-03-20 14.7013 USD 28,115.6637 APT 15.5570 USD 14.0300 USD 15.8040 USD 14.9280 USD
2024-03-19 14.9498 USD 114,777.2465 APT 14.3090 USD 13.1690 USD 16.7480 USD 16.0100 USD
2024-03-18 14.6401 USD 45,251.9493 APT 13.9790 USD 13.7650 USD 15.3900 USD 14.7830 USD
2024-03-17 14.2429 USD 66,275.7982 APT 13.3310 USD 13.2880 USD 15.7490 USD 13.9450 USD
2024-03-16 14.9648 USD 40,419.7358 APT 14.9570 USD 14.0720 USD 15.6680 USD 14.1000 USD
2024-03-15 13.3110 USD 29,042.8223 APT 14.2920 USD 12.0940 USD 14.7600 USD 13.6220 USD
2024-03-14 13.7210 USD 58,755.4920 APT 13.2490 USD 13.0410 USD 14.4720 USD 14.1460 USD
2024-03-13 13.1503 USD 26,543.9727 APT 13.3340 USD 12.8280 USD 13.7670 USD 13.0010 USD
2024-03-12 13.1832 USD 13,044.0999 APT 13.5040 USD 12.5110 USD 13.6960 USD 13.1700 USD
2024-03-11 12.9907 USD 38,435.2101 APT 12.7790 USD 12.0680 USD 13.5510 USD 13.4720 USD
2024-03-10 12.6241 USD 21,508.8227 APT 13.1390 USD 12.5000 USD 13.4180 USD 12.6920 USD
2024-03-09 13.4293 USD 4,439.0094 APT 13.2170 USD 13.1130 USD 13.7520 USD 13.1130 USD
2024-03-08 13.0421 USD 17,341.3981 APT 13.2840 USD 12.6180 USD 13.5440 USD 13.0170 USD
2024-03-07 13.5428 USD 29,644.7953 APT 13.6850 USD 13.1410 USD 13.9120 USD 13.5290 USD
2024-03-06 13.7292 USD 100,439.6535 APT 13.6600 USD 12.8820 USD 14.5440 USD 13.4210 USD
2024-03-05 12.8344 USD 232,887.6846 APT 12.0050 USD 11.5530 USD 13.8750 USD 13.7820 USD
2024-03-04 11.9736 USD 53,980.2941 APT 11.5290 USD 11.3720 USD 12.6430 USD 12.0620 USD
2024-03-03 11.6487 USD 42,444.3698 APT 12.0930 USD 10.6920 USD 12.3640 USD 11.6840 USD
2024-03-02 11.9505 USD 22,918.4103 APT 11.8390 USD 11.5070 USD 12.2360 USD 11.9390 USD
2024-03-01 11.6611 USD 50,428.0221 APT 11.7580 USD 11.4620 USD 11.8880 USD 11.6460 USD
2024-02-29 12.1200 USD 87,581.0431 APT 12.3650 USD 11.4990 USD 13.1130 USD 12.0560 USD
2024-02-28 11.7179 USD 218,822.6364 APT 9.9511 USD 9.9117 USD 12.9000 USD 12.1010 USD
2024-02-27 10.1326 USD 29,909.0296 APT 10.1210 USD 9.7374 USD 10.3600 USD 9.9056 USD
2024-02-26 9.8974 USD 56,918.3044 APT 9.6303 USD 9.3320 USD 10.2190 USD 10.1250 USD
2024-02-25 9.5445 USD 12,929.2083 APT 9.4801 USD 9.3241 USD 9.7041 USD 9.5874 USD
2024-02-24 9.2227 USD 6,400.3305 APT 9.1374 USD 9.0358 USD 9.4890 USD 9.4241 USD
2024-02-23 9.1290 USD 4,521.7872 APT 9.2206 USD 8.9137 USD 9.3305 USD 9.1852 USD
2024-02-22 9.2856 USD 10,050.8966 APT 9.2046 USD 8.9338 USD 9.4638 USD 9.2929 USD
2024-02-21 9.3002 USD 19,971.5430 APT 9.7535 USD 8.8733 USD 9.8284 USD 9.0159 USD
2024-02-20 9.6744 USD 62,179.2378 APT 10.0990 USD 9.0848 USD 10.1200 USD 9.5160 USD
2024-02-19 9.9905 USD 49,089.6099 APT 9.6836 USD 9.6836 USD 10.2430 USD 9.8573 USD
2024-02-18 9.6422 USD 26,185.0599 APT 9.6774 USD 9.5155 USD 9.7935 USD 9.7157 USD
2024-02-17 9.4700 USD 15,551.3137 APT 9.7767 USD 9.2257 USD 9.7880 USD 9.7071 USD
2024-02-16 10.0192 USD 14,708.7125 APT 10.1570 USD 9.6358 USD 10.3260 USD 9.7831 USD
2024-02-15 10.1150 USD 90,104.7721 APT 9.4411 USD 9.4125 USD 10.7570 USD 10.4120 USD
2024-02-14 9.4149 USD 25,309.0755 APT 9.1772 USD 9.0697 USD 9.5600 USD 9.4496 USD
2024-02-13 9.1145 USD 14,646.9104 APT 9.1594 USD 8.8840 USD 9.2901 USD 9.1139 USD
2024-02-12 9.0492 USD 25,250.2930 APT 9.0380 USD 8.7714 USD 9.2814 USD 9.1472 USD
2024-02-11 9.1071 USD 3,313.9792 APT 9.0806 USD 8.9897 USD 9.2732 USD 9.0972 USD
2024-02-10 9.1421 USD 8,058.4808 APT 9.1043 USD 9.0028 USD 9.2562 USD 9.1221 USD
2024-02-09 8.9861 USD 15,921.2809 APT 8.7647 USD 8.7301 USD 9.1469 USD 9.0792 USD
123...1011