Crypto exchange Bitfinex

Market Apricot (APT) / USD

Identifier on Bitfinex: tAPTUSD
123...1213
Date Price Volume Open Low High Close
2024-07-24 7.0327 USD 1,970.2474 APT 7.1848 USD 6.9433 USD 7.2017 USD 7.0748 USD
2024-07-23 7.1460 USD 10,448.5604 APT 7.2159 USD 6.9331 USD 7.3740 USD 7.1435 USD
2024-07-22 7.4652 USD 12,760.7425 APT 7.4937 USD 7.2903 USD 7.6570 USD 7.3628 USD
2024-07-21 7.3301 USD 10,912.2190 APT 7.3674 USD 7.0894 USD 7.5637 USD 7.5310 USD
2024-07-20 7.4093 USD 11,256.7199 APT 7.4652 USD 7.2827 USD 7.4964 USD 7.4014 USD
2024-07-19 7.2632 USD 17,024.3889 APT 7.0090 USD 6.8673 USD 7.5030 USD 7.4484 USD
2024-07-18 7.0168 USD 15,151.0209 APT 7.0811 USD 6.8423 USD 7.1399 USD 6.9477 USD
2024-07-17 7.2412 USD 24,193.9748 APT 7.0728 USD 7.0728 USD 7.3791 USD 7.1397 USD
2024-07-16 6.8833 USD 18,837.8481 APT 7.0056 USD 6.6320 USD 7.1774 USD 7.0753 USD
2024-07-15 6.7366 USD 9,433.2915 APT 6.6428 USD 6.6363 USD 6.8026 USD 6.7252 USD
2024-07-14 6.6078 USD 21,326.0424 APT 6.3563 USD 6.3520 USD 6.7196 USD 6.6619 USD
2024-07-13 6.2709 USD 3,967.6374 APT 6.1195 USD 6.1178 USD 6.3524 USD 6.3143 USD
2024-07-12 6.0284 USD 7,021.2551 APT 6.0511 USD 5.9236 USD 6.1563 USD 6.0999 USD
2024-07-11 6.2117 USD 8,222.1872 APT 6.1577 USD 6.0853 USD 6.4003 USD 6.0896 USD
2024-07-10 6.1063 USD 9,930.7291 APT 6.0344 USD 5.9618 USD 6.2662 USD 6.1447 USD
2024-07-09 5.8853 USD 13,393.2405 APT 5.8488 USD 5.7639 USD 5.9637 USD 5.9506 USD
2024-07-08 5.7178 USD 27,430.5808 APT 5.5949 USD 5.3471 USD 5.9852 USD 5.7794 USD
2024-07-07 5.8319 USD 7,181.1799 APT 5.9831 USD 5.6399 USD 6.0014 USD 5.6399 USD
2024-07-06 5.8098 USD 14,249.3104 APT 5.5432 USD 5.4935 USD 6.0629 USD 6.0181 USD
2024-07-05 5.4809 USD 54,162.2429 APT 5.9796 USD 5.1688 USD 5.9796 USD 5.5967 USD
2024-07-04 6.2756 USD 37,702.6807 APT 6.6017 USD 6.0349 USD 6.6583 USD 6.1085 USD
2024-07-03 6.7529 USD 7,777.9208 APT 6.9691 USD 6.5652 USD 7.0001 USD 6.5764 USD
2024-07-02 6.9535 USD 5,122.2739 APT 7.0277 USD 6.8582 USD 7.0784 USD 6.9615 USD
2024-07-01 7.1689 USD 12,998.1933 APT 7.0734 USD 7.0198 USD 7.2382 USD 7.1538 USD
2024-06-30 6.9191 USD 3,248.6398 APT 6.9120 USD 6.8076 USD 7.0307 USD 6.9793 USD
2024-06-29 6.9629 USD 2,942.7523 APT 6.8671 USD 6.8511 USD 7.0500 USD 6.9625 USD
2024-06-28 7.0445 USD 5,756.2120 APT 7.0466 USD 6.8979 USD 7.1200 USD 6.9433 USD
2024-06-27 6.9143 USD 11,062.6037 APT 6.8324 USD 6.7438 USD 7.1028 USD 7.0240 USD
2024-06-26 6.7886 USD 3,774.7754 APT 6.9327 USD 6.7863 USD 7.0089 USD 6.7863 USD
2024-06-25 6.9827 USD 5,421.2183 APT 6.9561 USD 6.8552 USD 7.1067 USD 6.9503 USD
2024-06-24 6.6713 USD 15,931.2931 APT 6.7584 USD 6.3854 USD 6.9060 USD 6.9003 USD
2024-06-23 6.7969 USD 6,586.2999 APT 6.8567 USD 6.6639 USD 6.9973 USD 6.7480 USD
2024-06-22 6.8770 USD 5,128.9231 APT 6.9419 USD 6.8209 USD 6.9493 USD 6.8901 USD
2024-06-21 6.9468 USD 13,776.5102 APT 6.9414 USD 6.8142 USD 7.0428 USD 6.9527 USD
2024-06-20 6.9730 USD 11,801.1331 APT 6.8919 USD 6.7272 USD 7.1698 USD 6.9851 USD
2024-06-19 6.9571 USD 17,565.1650 APT 6.8284 USD 6.7537 USD 7.1190 USD 6.9815 USD
2024-06-18 6.7707 USD 114,255.9183 APT 7.4434 USD 6.3305 USD 7.4535 USD 6.5970 USD
2024-06-17 7.4944 USD 19,842.4737 APT 7.8750 USD 7.2000 USD 7.9291 USD 7.5355 USD
2024-06-16 7.8452 USD 2,667.5552 APT 7.8877 USD 7.7482 USD 7.9498 USD 7.9498 USD
2024-06-15 7.8105 USD 3,351.8497 APT 7.6888 USD 7.6561 USD 7.9237 USD 7.8669 USD
2024-06-14 7.6680 USD 19,216.9521 APT 7.8902 USD 7.4086 USD 8.1082 USD 7.5097 USD
2024-06-13 7.9012 USD 26,271.9094 APT 8.2276 USD 7.8014 USD 8.2444 USD 7.8910 USD
2024-06-12 8.2677 USD 14,497.0181 APT 7.9800 USD 7.8358 USD 8.5472 USD 8.2993 USD
2024-06-11 8.0211 USD 27,818.6795 APT 8.2746 USD 7.7552 USD 8.3319 USD 7.9697 USD
2024-06-10 8.4435 USD 17,102.4164 APT 8.6011 USD 8.2300 USD 8.6098 USD 8.2977 USD
2024-06-09 8.3534 USD 5,106.4961 APT 8.1345 USD 8.0462 USD 8.6140 USD 8.5544 USD
2024-06-08 8.2892 USD 5,434.5947 APT 8.5665 USD 8.0341 USD 8.5713 USD 8.1786 USD
2024-06-07 8.3621 USD 64,105.6008 APT 9.1112 USD 7.8418 USD 9.3943 USD 8.6168 USD
2024-06-06 9.1437 USD 2,757.7934 APT 9.3061 USD 8.9221 USD 9.3061 USD 9.1306 USD
2024-06-05 9.2604 USD 4,133.0922 APT 9.1719 USD 9.1719 USD 9.3694 USD 9.3153 USD
123...1213