Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-06 |
1.7271 USD |
4,017.5583 APT |
1.7289 USD |
1.7157 USD |
1.7423 USD |
1.7352 USD |
| 2025-12-05 |
1.7942 USD |
11,460.8982 APT |
1.9430 USD |
1.7340 USD |
1.9517 USD |
1.7549 USD |
| 2025-12-04 |
1.9975 USD |
15,339.5040 APT |
2.0080 USD |
1.9744 USD |
2.0281 USD |
1.9846 USD |
| 2025-12-03 |
2.0157 USD |
5,017.4248 APT |
1.9758 USD |
1.9758 USD |
2.0265 USD |
1.9850 USD |
| 2025-12-02 |
1.9943 USD |
25,527.5714 APT |
1.9151 USD |
1.8945 USD |
2.0023 USD |
1.9723 USD |
| 2025-12-01 |
1.8578 USD |
3,640.7561 APT |
1.9100 USD |
1.8240 USD |
1.9150 USD |
1.8537 USD |
| 2025-11-30 |
2.0322 USD |
11,645.8817 APT |
2.0240 USD |
1.9964 USD |
2.0537 USD |
1.9964 USD |
| 2025-11-29 |
2.0724 USD |
85,439.1637 APT |
2.1487 USD |
1.9880 USD |
2.1487 USD |
2.0442 USD |
| 2025-11-28 |
2.1903 USD |
50,164.7885 APT |
2.2055 USD |
2.1281 USD |
2.2444 USD |
2.1301 USD |
| 2025-11-27 |
2.2885 USD |
56,142.5043 APT |
2.2671 USD |
2.2356 USD |
2.3533 USD |
2.3533 USD |
| 2025-11-26 |
2.2666 USD |
3,360.5381 APT |
2.2787 USD |
2.2114 USD |
2.2989 USD |
2.2268 USD |
| 2025-11-25 |
2.2802 USD |
33,146.7122 APT |
2.3424 USD |
2.2000 USD |
2.3508 USD |
2.2932 USD |
| 2025-11-24 |
2.2901 USD |
20,464.7299 APT |
2.3194 USD |
2.2435 USD |
2.3843 USD |
2.3837 USD |
| 2025-11-23 |
2.3508 USD |
1,463.1835 APT |
2.3262 USD |
2.3234 USD |
2.3626 USD |
2.3247 USD |
| 2025-11-22 |
2.3108 USD |
18,403.4699 APT |
2.4009 USD |
2.2950 USD |
2.4156 USD |
2.3374 USD |
| 2025-11-21 |
2.4923 USD |
58,979.5003 APT |
2.7777 USD |
2.3456 USD |
2.8069 USD |
2.3767 USD |
| 2025-11-20 |
2.9722 USD |
3,588.3480 APT |
2.8958 USD |
2.7638 USD |
3.0600 USD |
2.7638 USD |
| 2025-11-19 |
2.8840 USD |
120,503.5343 APT |
2.9058 USD |
2.8233 USD |
2.9078 USD |
2.8937 USD |
| 2025-11-18 |
2.8837 USD |
16,940.7814 APT |
2.7631 USD |
2.7631 USD |
2.9642 USD |
2.9393 USD |
| 2025-11-17 |
2.9250 USD |
47,383.7172 APT |
2.8386 USD |
2.8281 USD |
3.0252 USD |
2.8464 USD |
| 2025-11-16 |
2.9299 USD |
10,971.1906 APT |
2.8899 USD |
2.7480 USD |
2.9636 USD |
2.8332 USD |
| 2025-11-15 |
2.9476 USD |
2,096.3951 APT |
2.9633 USD |
2.8983 USD |
3.0292 USD |
2.9434 USD |
| 2025-11-14 |
2.9238 USD |
675.4175 APT |
2.9767 USD |
2.8600 USD |
2.9993 USD |
2.9891 USD |
| 2025-11-13 |
3.1296 USD |
804.8036 APT |
3.0419 USD |
3.0325 USD |
3.1325 USD |
3.1273 USD |
| 2025-11-12 |
3.1139 USD |
2,859.2009 APT |
3.1172 USD |
3.0777 USD |
3.1916 USD |
3.1916 USD |
| 2025-11-11 |
3.2068 USD |
9,907.8965 APT |
3.3084 USD |
3.1526 USD |
3.3166 USD |
3.1582 USD |
| 2025-11-10 |
3.2554 USD |
2,662.8406 APT |
3.2281 USD |
3.2198 USD |
3.3229 USD |
3.2684 USD |
| 2025-11-09 |
3.0413 USD |
57,014.8801 APT |
3.0887 USD |
2.9561 USD |
3.2235 USD |
3.2234 USD |
| 2025-11-08 |
3.1499 USD |
2,723.6362 APT |
3.1708 USD |
3.0766 USD |
3.2123 USD |
3.1689 USD |
| 2025-11-07 |
3.0183 USD |
56,822.0787 APT |
2.7535 USD |
2.7535 USD |
3.2798 USD |
3.2106 USD |
| 2025-11-06 |
2.7002 USD |
13,062.9758 APT |
2.6663 USD |
2.6227 USD |
2.7663 USD |
2.7268 USD |
| 2025-11-05 |
2.5858 USD |
1,581.4154 APT |
2.5490 USD |
2.4232 USD |
2.6496 USD |
2.6496 USD |
| 2025-11-04 |
2.7072 USD |
11,505.1103 APT |
2.7807 USD |
2.5119 USD |
2.8372 USD |
2.5611 USD |
| 2025-11-03 |
2.8981 USD |
46,394.2638 APT |
3.3779 USD |
2.7384 USD |
3.3779 USD |
2.7400 USD |
| 2025-11-02 |
3.3448 USD |
2,630.7148 APT |
3.3280 USD |
3.2577 USD |
3.4305 USD |
3.3035 USD |
| 2025-11-01 |
3.2867 USD |
881.0488 APT |
3.2996 USD |
3.2455 USD |
3.3260 USD |
3.3043 USD |
| 2025-10-31 |
3.2252 USD |
4,024.2156 APT |
3.2157 USD |
3.2157 USD |
3.2921 USD |
3.2921 USD |
| 2025-10-30 |
3.3274 USD |
2,330.5700 APT |
3.4322 USD |
3.1000 USD |
3.4569 USD |
3.1163 USD |
| 2025-10-29 |
3.4029 USD |
27,418.2913 APT |
3.3623 USD |
3.3170 USD |
3.5058 USD |
3.4986 USD |
| 2025-10-28 |
3.4729 USD |
33,353.0141 APT |
3.4577 USD |
3.4054 USD |
3.4976 USD |
3.4665 USD |
| 2025-10-27 |
3.5202 USD |
25,683.9601 APT |
3.5835 USD |
3.4786 USD |
3.6071 USD |
3.4879 USD |
| 2025-10-26 |
3.5042 USD |
20,432.4376 APT |
3.3096 USD |
3.2878 USD |
3.6158 USD |
3.5369 USD |
| 2025-10-25 |
3.3043 USD |
15,160.0871 APT |
3.3218 USD |
3.2592 USD |
3.3260 USD |
3.3128 USD |
| 2025-10-24 |
3.1832 USD |
11,867.5902 APT |
3.2467 USD |
3.1700 USD |
3.2740 USD |
3.2564 USD |
| 2025-10-23 |
3.2102 USD |
2,204.9731 APT |
3.1990 USD |
3.1878 USD |
3.3086 USD |
3.2834 USD |
| 2025-10-22 |
3.3527 USD |
18,048.4722 APT |
3.2402 USD |
3.2033 USD |
3.4281 USD |
3.2953 USD |
| 2025-10-21 |
3.2507 USD |
1,622.4208 APT |
3.2009 USD |
3.1245 USD |
3.3860 USD |
3.2433 USD |
| 2025-10-20 |
3.2734 USD |
898.0630 APT |
3.2020 USD |
3.1822 USD |
3.3616 USD |
3.2617 USD |
| 2025-10-19 |
3.1891 USD |
2,861.1444 APT |
3.2088 USD |
3.1628 USD |
3.2177 USD |
3.2177 USD |
| 2025-10-18 |
3.1614 USD |
1,913.9370 APT |
3.1845 USD |
3.1381 USD |
3.2250 USD |
3.2106 USD |