Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-08 |
5.2757 USD |
6,210.1063 APT |
5.3220 USD |
5.1638 USD |
5.3807 USD |
5.1766 USD |
| 2025-10-07 |
5.2651 USD |
4,224.2696 APT |
5.2819 USD |
5.1945 USD |
5.4345 USD |
5.3128 USD |
| 2025-10-06 |
5.3731 USD |
10,492.3824 APT |
5.4469 USD |
5.2800 USD |
5.4751 USD |
5.4410 USD |
| 2025-10-05 |
5.3962 USD |
59,985.5050 APT |
5.2136 USD |
5.2057 USD |
5.6445 USD |
5.4539 USD |
| 2025-10-04 |
5.3705 USD |
29,779.1336 APT |
5.3760 USD |
5.1148 USD |
5.5526 USD |
5.1790 USD |
| 2025-10-03 |
5.1752 USD |
19,520.2152 APT |
5.2238 USD |
5.0790 USD |
5.2376 USD |
5.1219 USD |
| 2025-10-02 |
5.0240 USD |
47,846.9138 APT |
4.8726 USD |
4.8296 USD |
5.1826 USD |
5.1751 USD |
| 2025-10-01 |
4.7809 USD |
46,986.2142 APT |
4.4301 USD |
4.3974 USD |
4.7996 USD |
4.7782 USD |
| 2025-09-30 |
4.2708 USD |
15,473.8715 APT |
4.2759 USD |
4.2111 USD |
4.3046 USD |
4.2268 USD |
| 2025-09-29 |
4.2462 USD |
1,892.3820 APT |
4.2396 USD |
4.2362 USD |
4.3072 USD |
4.3072 USD |
| 2025-09-28 |
4.1488 USD |
2,951.6429 APT |
4.2115 USD |
4.0768 USD |
4.2121 USD |
4.1897 USD |
| 2025-09-27 |
4.2519 USD |
12,316.2092 APT |
4.1049 USD |
4.0782 USD |
4.2535 USD |
4.2254 USD |
| 2025-09-26 |
3.9959 USD |
24,060.4522 APT |
3.9441 USD |
3.9106 USD |
4.1134 USD |
4.1134 USD |
| 2025-09-25 |
4.0785 USD |
7,861.0384 APT |
4.2411 USD |
4.0599 USD |
4.2411 USD |
4.0775 USD |
| 2025-09-24 |
4.2870 USD |
1,941.5537 APT |
4.3311 USD |
4.2184 USD |
4.3544 USD |
4.2638 USD |
| 2025-09-23 |
4.3268 USD |
4,974.8470 APT |
4.2863 USD |
4.2149 USD |
4.3730 USD |
4.2748 USD |
| 2025-09-22 |
4.2842 USD |
72,993.7682 APT |
4.5511 USD |
3.9725 USD |
4.5708 USD |
4.2391 USD |
| 2025-09-21 |
4.6140 USD |
6,158.2525 APT |
4.6085 USD |
4.6032 USD |
4.7014 USD |
4.6032 USD |
| 2025-09-20 |
4.6527 USD |
1,327.7491 APT |
4.5912 USD |
4.5907 USD |
4.7272 USD |
4.6040 USD |
| 2025-09-19 |
4.6623 USD |
2,852.9145 APT |
4.7597 USD |
4.5557 USD |
4.7648 USD |
4.5557 USD |
| 2025-09-18 |
4.7074 USD |
18,567.6988 APT |
4.6389 USD |
4.5948 USD |
4.7407 USD |
4.7051 USD |
| 2025-09-17 |
4.4305 USD |
4,632.4001 APT |
4.4458 USD |
4.4037 USD |
4.4551 USD |
4.4054 USD |
| 2025-09-16 |
4.4203 USD |
1,358.0077 APT |
4.3791 USD |
4.3509 USD |
4.4463 USD |
4.4420 USD |
| 2025-09-15 |
4.4823 USD |
10,278.0661 APT |
4.5383 USD |
4.3367 USD |
4.6173 USD |
4.3517 USD |
| 2025-09-14 |
4.6118 USD |
16,634.9659 APT |
4.6622 USD |
4.4668 USD |
4.6637 USD |
4.5432 USD |
| 2025-09-13 |
4.6477 USD |
7,926.0406 APT |
4.6202 USD |
4.6189 USD |
4.7364 USD |
4.6368 USD |
| 2025-09-12 |
4.5340 USD |
11,062.1556 APT |
4.5134 USD |
4.4933 USD |
4.5846 USD |
4.5720 USD |
| 2025-09-11 |
4.4934 USD |
7,541.9654 APT |
4.5255 USD |
4.4435 USD |
4.5301 USD |
4.4689 USD |
| 2025-09-10 |
4.4268 USD |
18,720.0515 APT |
4.3882 USD |
4.3855 USD |
4.4959 USD |
4.4629 USD |
| 2025-09-09 |
4.4778 USD |
34,302.7726 APT |
4.4380 USD |
4.3664 USD |
4.5253 USD |
4.3756 USD |
| 2025-09-08 |
4.3737 USD |
15,796.9472 APT |
4.2692 USD |
4.2692 USD |
4.4319 USD |
4.3759 USD |
| 2025-09-07 |
4.2596 USD |
2,249.6547 APT |
4.2299 USD |
4.2299 USD |
4.2719 USD |
4.2664 USD |
| 2025-09-06 |
4.2044 USD |
4,181.6454 APT |
4.2450 USD |
4.1950 USD |
4.2450 USD |
4.1950 USD |
| 2025-09-05 |
4.2644 USD |
14,024.5855 APT |
4.2560 USD |
4.2411 USD |
4.3654 USD |
4.2609 USD |
| 2025-09-04 |
4.2445 USD |
1,887.9420 APT |
4.3533 USD |
4.2290 USD |
4.3533 USD |
4.2290 USD |
| 2025-09-03 |
4.3319 USD |
888.7445 APT |
4.3347 USD |
4.2875 USD |
4.3347 USD |
4.2875 USD |
| 2025-09-02 |
4.3161 USD |
13,166.2797 APT |
4.2099 USD |
4.2099 USD |
4.3537 USD |
4.3095 USD |
| 2025-09-01 |
4.3092 USD |
17,856.1460 APT |
4.2458 USD |
4.1368 USD |
4.4571 USD |
4.1368 USD |
| 2025-08-31 |
4.3175 USD |
26.2451 APT |
4.3623 USD |
4.3343 USD |
4.3623 USD |
4.3343 USD |
| 2025-08-30 |
4.2178 USD |
680.7069 APT |
4.2172 USD |
4.2045 USD |
4.3249 USD |
4.3249 USD |
| 2025-08-29 |
4.2588 USD |
26,877.6030 APT |
4.4704 USD |
4.2000 USD |
4.4704 USD |
4.2000 USD |
| 2025-08-28 |
4.4209 USD |
3,159.6867 APT |
4.3850 USD |
4.3737 USD |
4.4864 USD |
4.4181 USD |
| 2025-08-27 |
4.3759 USD |
2,579.4660 APT |
4.3629 USD |
4.3539 USD |
4.4403 USD |
4.4106 USD |
| 2025-08-26 |
4.3295 USD |
3,643.7067 APT |
4.2573 USD |
4.2464 USD |
4.3977 USD |
4.3682 USD |
| 2025-08-25 |
4.4622 USD |
5,347.7928 APT |
4.6205 USD |
4.3914 USD |
4.6597 USD |
4.4255 USD |
| 2025-08-24 |
4.6511 USD |
27,739.0522 APT |
4.7758 USD |
4.5675 USD |
4.8052 USD |
4.6509 USD |
| 2025-08-23 |
4.7016 USD |
23,318.0172 APT |
4.8116 USD |
4.6136 USD |
4.8132 USD |
4.7037 USD |
| 2025-08-22 |
4.6914 USD |
27,149.2598 APT |
4.4801 USD |
4.2919 USD |
4.7811 USD |
4.7811 USD |
| 2025-08-21 |
4.4738 USD |
632.7921 APT |
4.4899 USD |
4.4234 USD |
4.5060 USD |
4.4305 USD |
| 2025-08-20 |
4.3879 USD |
2,555.9650 APT |
4.3338 USD |
4.3121 USD |
4.5016 USD |
4.4780 USD |