Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-07 |
5.7993 USD |
610.4302 APT |
5.7776 USD |
5.7622 USD |
5.8693 USD |
5.8693 USD |
| 2025-02-06 |
5.9101 USD |
16,243.6424 APT |
6.0036 USD |
5.6843 USD |
6.1356 USD |
5.7610 USD |
| 2025-02-05 |
6.0753 USD |
5,965.8440 APT |
6.0641 USD |
5.8923 USD |
6.2620 USD |
5.9663 USD |
| 2025-02-04 |
6.1217 USD |
16,629.3317 APT |
6.5467 USD |
5.8423 USD |
6.5564 USD |
5.9853 USD |
| 2025-02-03 |
5.4336 USD |
83,365.5936 APT |
6.1430 USD |
4.6110 USD |
6.4735 USD |
6.4276 USD |
| 2025-02-02 |
6.7497 USD |
22,444.1387 APT |
7.0631 USD |
6.2352 USD |
7.1544 USD |
6.4238 USD |
| 2025-02-01 |
7.6180 USD |
9,104.8406 APT |
7.7904 USD |
7.3467 USD |
7.8501 USD |
7.4140 USD |
| 2025-01-31 |
7.9946 USD |
9,444.2471 APT |
7.8312 USD |
7.6723 USD |
8.4052 USD |
8.2185 USD |
| 2025-01-30 |
7.8972 USD |
13,553.6673 APT |
7.4531 USD |
7.3744 USD |
8.0185 USD |
7.8889 USD |
| 2025-01-29 |
7.5266 USD |
3,226.1405 APT |
7.1991 USD |
7.1956 USD |
7.5343 USD |
7.5028 USD |
| 2025-01-28 |
7.5942 USD |
3,117.2766 APT |
7.7190 USD |
7.4837 USD |
7.7616 USD |
7.4837 USD |
| 2025-01-27 |
7.1674 USD |
36,320.3224 APT |
7.8161 USD |
6.8745 USD |
7.8161 USD |
7.4610 USD |
| 2025-01-26 |
8.3234 USD |
2,545.7519 APT |
8.1071 USD |
8.1071 USD |
8.4333 USD |
8.2060 USD |
| 2025-01-25 |
8.1383 USD |
7,684.7579 APT |
8.1458 USD |
8.0454 USD |
8.2111 USD |
8.1720 USD |
| 2025-01-24 |
8.2660 USD |
45,539.3969 APT |
8.3394 USD |
7.9837 USD |
8.5632 USD |
8.3278 USD |
| 2025-01-23 |
8.2624 USD |
11,201.8557 APT |
8.4476 USD |
8.1440 USD |
8.5770 USD |
8.1570 USD |
| 2025-01-22 |
8.6736 USD |
11,287.3843 APT |
8.7307 USD |
8.4690 USD |
8.9674 USD |
8.4690 USD |
| 2025-01-21 |
8.3579 USD |
25,106.5186 APT |
8.5437 USD |
8.1253 USD |
8.8614 USD |
8.7531 USD |
| 2025-01-20 |
8.8142 USD |
20,089.3738 APT |
8.4047 USD |
8.2314 USD |
9.2529 USD |
8.6964 USD |
| 2025-01-19 |
8.6010 USD |
23,718.4655 APT |
9.3734 USD |
8.4000 USD |
9.5533 USD |
8.5547 USD |
| 2025-01-18 |
9.3476 USD |
4,553.3519 APT |
9.7784 USD |
9.0625 USD |
9.8524 USD |
9.3777 USD |
| 2025-01-17 |
9.6591 USD |
7,772.4695 APT |
9.2853 USD |
9.2687 USD |
9.7582 USD |
9.6312 USD |
| 2025-01-16 |
9.3044 USD |
5,454.2010 APT |
9.4678 USD |
9.0540 USD |
9.4769 USD |
9.3482 USD |
| 2025-01-15 |
9.0799 USD |
6,689.3529 APT |
9.0540 USD |
8.7726 USD |
9.3886 USD |
9.3468 USD |
| 2025-01-14 |
8.7939 USD |
1,717.8772 APT |
8.4556 USD |
8.4403 USD |
8.9513 USD |
8.9442 USD |
| 2025-01-13 |
8.1291 USD |
39,274.6391 APT |
8.9483 USD |
8.0500 USD |
9.0818 USD |
8.0600 USD |
| 2025-01-12 |
8.9727 USD |
1,459.9532 APT |
9.1193 USD |
8.8782 USD |
9.1645 USD |
9.0188 USD |
| 2025-01-11 |
8.9329 USD |
474.9149 APT |
9.1200 USD |
8.8875 USD |
9.1200 USD |
9.0130 USD |
| 2025-01-10 |
9.0034 USD |
2,877.2163 APT |
8.7175 USD |
8.6954 USD |
9.2134 USD |
9.1694 USD |
| 2025-01-09 |
8.8151 USD |
8,601.1132 APT |
9.0103 USD |
8.4959 USD |
9.1393 USD |
8.5788 USD |
| 2025-01-08 |
9.2677 USD |
7,316.2518 APT |
9.6605 USD |
9.0320 USD |
9.6605 USD |
9.0593 USD |
| 2025-01-07 |
10.2282 USD |
13,222.7517 APT |
10.1590 USD |
9.6681 USD |
10.6430 USD |
9.7263 USD |
| 2025-01-06 |
9.9851 USD |
2,279.6338 APT |
10.0980 USD |
9.8258 USD |
10.1290 USD |
9.8906 USD |
| 2025-01-05 |
9.8730 USD |
2,862.2697 APT |
9.9929 USD |
9.7409 USD |
10.0680 USD |
10.0680 USD |
| 2025-01-04 |
9.8084 USD |
14,125.1584 APT |
9.7000 USD |
9.6669 USD |
9.9906 USD |
9.9739 USD |
| 2025-01-03 |
9.6290 USD |
4,216.6350 APT |
9.2333 USD |
9.1685 USD |
9.8694 USD |
9.8457 USD |
| 2025-01-02 |
9.2966 USD |
2,672.4653 APT |
9.0325 USD |
9.0325 USD |
9.4239 USD |
9.1764 USD |
| 2025-01-01 |
8.8053 USD |
2,087.0515 APT |
8.7158 USD |
8.4599 USD |
9.0147 USD |
9.0070 USD |
| 2024-12-31 |
8.8592 USD |
3,180.2540 APT |
8.8508 USD |
8.6774 USD |
9.0201 USD |
8.7611 USD |
| 2024-12-30 |
8.9754 USD |
6,310.9735 APT |
8.9836 USD |
8.7111 USD |
9.3194 USD |
9.1036 USD |
| 2024-12-29 |
9.1367 USD |
4,882.3420 APT |
9.1956 USD |
8.9191 USD |
9.2091 USD |
8.9191 USD |
| 2024-12-28 |
9.0916 USD |
3,136.6119 APT |
8.7534 USD |
8.6540 USD |
9.0982 USD |
9.0982 USD |
| 2024-12-27 |
8.9277 USD |
2,382.5482 APT |
8.8400 USD |
8.7397 USD |
9.2807 USD |
9.1541 USD |
| 2024-12-26 |
9.0529 USD |
5,696.0757 APT |
9.6232 USD |
8.9000 USD |
9.6510 USD |
8.9968 USD |
| 2024-12-25 |
9.7013 USD |
7,329.6707 APT |
9.8249 USD |
9.4958 USD |
9.8756 USD |
9.6005 USD |
| 2024-12-24 |
9.5467 USD |
9,275.8519 APT |
9.6999 USD |
9.2837 USD |
9.9093 USD |
9.8283 USD |
| 2024-12-23 |
9.2662 USD |
5,053.5218 APT |
9.0713 USD |
8.9000 USD |
9.4190 USD |
9.2900 USD |
| 2024-12-22 |
9.3434 USD |
24,367.0941 APT |
9.5088 USD |
9.0486 USD |
9.6657 USD |
9.3538 USD |
| 2024-12-21 |
10.3467 USD |
54,812.2933 APT |
10.8350 USD |
9.4845 USD |
11.2390 USD |
9.4845 USD |
| 2024-12-20 |
10.7525 USD |
70,627.3633 APT |
11.4200 USD |
9.9910 USD |
11.8940 USD |
10.6200 USD |