Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-09 |
13.8849 USD |
1,305.4307 APT |
14.2630 USD |
13.4880 USD |
14.2630 USD |
13.5500 USD |
| 2024-12-08 |
14.4077 USD |
3,067.8040 APT |
14.5620 USD |
14.0810 USD |
14.6080 USD |
14.2920 USD |
| 2024-12-07 |
14.8736 USD |
8,723.9702 APT |
14.6460 USD |
14.5100 USD |
15.3000 USD |
14.6840 USD |
| 2024-12-06 |
14.1521 USD |
8,587.0013 APT |
13.5410 USD |
13.4910 USD |
14.6410 USD |
14.4990 USD |
| 2024-12-05 |
13.8826 USD |
32,104.3399 APT |
14.0640 USD |
13.0820 USD |
14.4180 USD |
14.0460 USD |
| 2024-12-04 |
14.2987 USD |
13,211.1984 APT |
14.4010 USD |
13.6930 USD |
14.8260 USD |
13.9970 USD |
| 2024-12-03 |
13.9307 USD |
22,707.8182 APT |
13.7100 USD |
13.0610 USD |
14.6540 USD |
14.5140 USD |
| 2024-12-02 |
13.2925 USD |
35,476.0805 APT |
13.4580 USD |
12.3480 USD |
13.6010 USD |
12.6980 USD |
| 2024-12-01 |
13.3682 USD |
3,853.7675 APT |
13.3990 USD |
12.9310 USD |
13.8970 USD |
13.5430 USD |
| 2024-11-30 |
13.1549 USD |
3,369.1211 APT |
13.2960 USD |
12.8770 USD |
13.6610 USD |
13.4650 USD |
| 2024-11-29 |
12.8707 USD |
14,701.2266 APT |
12.7850 USD |
12.5980 USD |
13.2640 USD |
12.9720 USD |
| 2024-11-28 |
12.5343 USD |
17,552.3072 APT |
12.6530 USD |
12.2710 USD |
13.0040 USD |
12.7790 USD |
| 2024-11-27 |
12.5990 USD |
21,099.4439 APT |
12.0180 USD |
11.7990 USD |
13.2610 USD |
12.6130 USD |
| 2024-11-26 |
11.4511 USD |
9,599.5855 APT |
11.8080 USD |
10.9620 USD |
12.0990 USD |
11.5140 USD |
| 2024-11-25 |
12.5493 USD |
28,546.5883 APT |
12.4780 USD |
11.7000 USD |
12.8160 USD |
11.7120 USD |
| 2024-11-24 |
12.2632 USD |
14,454.3093 APT |
12.6690 USD |
11.5530 USD |
13.3350 USD |
12.3290 USD |
| 2024-11-23 |
12.6579 USD |
20,945.8873 APT |
12.4510 USD |
12.2340 USD |
13.1720 USD |
12.9000 USD |
| 2024-11-22 |
11.9224 USD |
7,594.1039 APT |
12.0970 USD |
11.6170 USD |
12.2490 USD |
12.1130 USD |
| 2024-11-21 |
11.7212 USD |
15,091.7922 APT |
11.7760 USD |
11.2200 USD |
12.3220 USD |
12.0060 USD |
| 2024-11-20 |
12.4715 USD |
9,981.4153 APT |
11.7240 USD |
11.1100 USD |
13.4190 USD |
12.1520 USD |
| 2024-11-19 |
11.5490 USD |
4,812.2533 APT |
12.0500 USD |
11.4290 USD |
12.3070 USD |
11.4730 USD |
| 2024-11-18 |
12.0910 USD |
4,086.2656 APT |
11.7530 USD |
11.6570 USD |
12.1890 USD |
12.1560 USD |
| 2024-11-17 |
12.0433 USD |
9,729.5348 APT |
12.3580 USD |
11.5260 USD |
12.6050 USD |
11.5350 USD |
| 2024-11-16 |
12.2519 USD |
10,307.4152 APT |
11.8890 USD |
11.7530 USD |
12.6450 USD |
12.3360 USD |
| 2024-11-15 |
11.7393 USD |
9,787.8706 APT |
11.2300 USD |
11.0140 USD |
12.1630 USD |
11.5500 USD |
| 2024-11-14 |
11.5571 USD |
15,830.4539 APT |
11.7280 USD |
11.1030 USD |
12.3110 USD |
11.2200 USD |
| 2024-11-13 |
12.1403 USD |
28,974.1301 APT |
12.3090 USD |
11.2400 USD |
12.9590 USD |
12.3030 USD |
| 2024-11-12 |
12.4293 USD |
26,281.2748 APT |
13.5710 USD |
11.5650 USD |
13.5930 USD |
12.1150 USD |
| 2024-11-11 |
11.7165 USD |
53,943.8498 APT |
10.9350 USD |
10.5750 USD |
13.6810 USD |
13.5890 USD |
| 2024-11-10 |
11.0553 USD |
40,114.1306 APT |
10.4380 USD |
10.2030 USD |
11.4960 USD |
10.8730 USD |
| 2024-11-09 |
9.7864 USD |
3,487.2458 APT |
9.7097 USD |
9.5590 USD |
10.0180 USD |
9.8849 USD |
| 2024-11-08 |
9.7472 USD |
8,395.4087 APT |
9.8547 USD |
9.4538 USD |
10.0980 USD |
9.6924 USD |
| 2024-11-07 |
9.7117 USD |
8,822.0953 APT |
9.5569 USD |
9.4560 USD |
9.9511 USD |
9.8166 USD |
| 2024-11-06 |
9.1449 USD |
9,880.1050 APT |
8.4874 USD |
8.4825 USD |
9.4400 USD |
9.3302 USD |
| 2024-11-05 |
8.4356 USD |
15,519.1311 APT |
8.0931 USD |
8.0610 USD |
8.6401 USD |
8.5083 USD |
| 2024-11-04 |
8.1106 USD |
9,292.0603 APT |
8.1847 USD |
7.7387 USD |
8.3424 USD |
8.0182 USD |
| 2024-11-03 |
8.1401 USD |
17,298.5554 APT |
8.6354 USD |
7.8740 USD |
8.6430 USD |
8.1824 USD |
| 2024-11-02 |
8.7656 USD |
4,704.3677 APT |
8.9361 USD |
8.5770 USD |
8.9561 USD |
8.6260 USD |
| 2024-11-01 |
8.9692 USD |
6,324.0567 APT |
9.1426 USD |
8.6980 USD |
9.2828 USD |
8.9324 USD |
| 2024-10-31 |
9.1961 USD |
4,162.7394 APT |
9.7904 USD |
9.1600 USD |
9.7904 USD |
9.2030 USD |
| 2024-10-30 |
9.9347 USD |
5,099.7345 APT |
10.0440 USD |
9.6855 USD |
10.1520 USD |
9.7990 USD |
| 2024-10-29 |
9.8181 USD |
22,494.9661 APT |
9.2095 USD |
9.2095 USD |
10.1720 USD |
9.9843 USD |
| 2024-10-28 |
8.9718 USD |
13,757.2901 APT |
9.1777 USD |
8.7380 USD |
9.2616 USD |
9.1243 USD |
| 2024-10-27 |
9.2121 USD |
63,388.3015 APT |
9.3005 USD |
9.0745 USD |
9.3745 USD |
9.0967 USD |
| 2024-10-26 |
9.0995 USD |
18,076.0015 APT |
8.9355 USD |
8.7217 USD |
9.3148 USD |
9.2977 USD |
| 2024-10-25 |
9.6887 USD |
19,364.7588 APT |
10.1970 USD |
9.3258 USD |
10.2090 USD |
9.3933 USD |
| 2024-10-24 |
10.1625 USD |
33,520.3403 APT |
9.9264 USD |
9.8320 USD |
10.3910 USD |
10.2920 USD |
| 2024-10-23 |
10.2886 USD |
30,043.2692 APT |
10.2930 USD |
9.6525 USD |
10.6220 USD |
9.7420 USD |
| 2024-10-22 |
10.3370 USD |
60,095.9545 APT |
10.1360 USD |
10.0440 USD |
11.2170 USD |
10.3360 USD |
| 2024-10-21 |
10.1297 USD |
11,768.9225 APT |
10.0260 USD |
9.8618 USD |
10.2870 USD |
9.8725 USD |