Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
1.0045 USD |
24,423.7398 APT |
1.0076 USD |
0.9905 USD |
1.0179 USD |
1.0078 USD |
| 2026-03-04 |
1.0041 USD |
48,159.1968 APT |
1.0109 USD |
0.9918 USD |
1.0283 USD |
1.0185 USD |
| 2026-03-03 |
0.9581 USD |
22,818.7387 APT |
0.9696 USD |
0.9560 USD |
1.0000 USD |
0.9593 USD |
| 2026-03-02 |
0.9438 USD |
253,228.2702 APT |
0.9318 USD |
0.9158 USD |
0.9873 USD |
0.9790 USD |
| 2026-03-01 |
0.9599 USD |
140,795.4905 APT |
0.9653 USD |
0.9120 USD |
0.9791 USD |
0.9340 USD |
| 2026-02-28 |
0.9068 USD |
131,657.3272 APT |
0.9420 USD |
0.8663 USD |
0.9434 USD |
0.8932 USD |
| 2026-02-27 |
0.9652 USD |
105,304.7496 APT |
0.9673 USD |
0.9439 USD |
1.0194 USD |
0.9470 USD |
| 2026-02-26 |
0.9644 USD |
95,045.6612 APT |
1.0027 USD |
0.9313 USD |
1.0027 USD |
0.9650 USD |
| 2026-02-25 |
0.8554 USD |
3,701.9807 APT |
0.8414 USD |
0.8370 USD |
0.8868 USD |
0.8868 USD |
| 2026-02-24 |
0.8245 USD |
8,954.7225 APT |
0.8004 USD |
0.8004 USD |
0.8317 USD |
0.8308 USD |
| 2026-02-23 |
0.8155 USD |
43,383.7689 APT |
0.8097 USD |
0.7954 USD |
0.8653 USD |
0.8217 USD |
| 2026-02-22 |
0.8512 USD |
1,664.1528 APT |
0.8802 USD |
0.8498 USD |
0.8802 USD |
0.8498 USD |
| 2026-02-21 |
0.9027 USD |
4,123.6806 APT |
0.8853 USD |
0.8780 USD |
0.9085 USD |
0.8959 USD |
| 2026-02-20 |
0.8690 USD |
855.5412 APT |
0.8743 USD |
0.8610 USD |
0.8744 USD |
0.8611 USD |
| 2026-02-19 |
0.8574 USD |
5,653.3252 APT |
0.8763 USD |
0.8402 USD |
0.8909 USD |
0.8615 USD |
| 2026-02-18 |
0.9160 USD |
5,606.4152 APT |
0.9123 USD |
0.8844 USD |
0.9254 USD |
0.8934 USD |
| 2026-02-17 |
0.9308 USD |
8,101.4284 APT |
0.9289 USD |
0.9149 USD |
0.9441 USD |
0.9214 USD |
| 2026-02-16 |
0.9231 USD |
6,802.9392 APT |
0.9353 USD |
0.9000 USD |
0.9384 USD |
0.9139 USD |
| 2026-02-15 |
0.9750 USD |
6,432.1000 APT |
0.9804 USD |
0.9607 USD |
0.9826 USD |
0.9654 USD |
| 2026-02-14 |
0.9770 USD |
9,689.3812 APT |
0.9558 USD |
0.9463 USD |
1.0027 USD |
0.9855 USD |
| 2026-02-13 |
0.9313 USD |
3,316.0839 APT |
0.9257 USD |
0.9109 USD |
0.9542 USD |
0.9440 USD |
| 2026-02-12 |
0.9481 USD |
6,952.9511 APT |
0.9314 USD |
0.9261 USD |
0.9588 USD |
0.9276 USD |
| 2026-02-11 |
0.9330 USD |
6,672.2383 APT |
1.0030 USD |
0.9207 USD |
1.0030 USD |
0.9295 USD |
| 2026-02-10 |
0.9765 USD |
9,642.6673 APT |
1.0444 USD |
0.9765 USD |
1.0444 USD |
0.9831 USD |
| 2026-02-09 |
1.0515 USD |
8,367.3827 APT |
1.0618 USD |
1.0200 USD |
1.0795 USD |
1.0437 USD |
| 2026-02-08 |
1.0971 USD |
754.7996 APT |
1.1060 USD |
1.0937 USD |
1.1085 USD |
1.0937 USD |
| 2026-02-07 |
1.1361 USD |
2,743.0427 APT |
1.1316 USD |
1.0989 USD |
1.1472 USD |
1.0989 USD |
| 2026-02-06 |
1.1356 USD |
224,875.7483 APT |
1.0055 USD |
0.9034 USD |
1.1110 USD |
1.1105 USD |
| 2026-02-05 |
1.1218 USD |
31,951.6096 APT |
1.2216 USD |
1.0295 USD |
1.2284 USD |
1.0505 USD |
| 2026-02-04 |
1.2646 USD |
1,192.6664 APT |
1.2497 USD |
1.2497 USD |
1.2717 USD |
1.2522 USD |
| 2026-02-03 |
1.2586 USD |
71,693.4012 APT |
1.2751 USD |
1.1973 USD |
1.3000 USD |
1.2710 USD |
| 2026-02-02 |
1.2883 USD |
2,397.3633 APT |
1.2380 USD |
1.2000 USD |
1.2919 USD |
1.2822 USD |
| 2026-02-01 |
1.2739 USD |
9,799.4933 APT |
1.2800 USD |
1.2620 USD |
1.3000 USD |
1.2740 USD |
| 2026-01-31 |
1.2904 USD |
65,217.1842 APT |
1.4526 USD |
1.1500 USD |
1.4526 USD |
1.2211 USD |
| 2026-01-30 |
1.4784 USD |
3,853.3532 APT |
1.4999 USD |
1.4399 USD |
1.5030 USD |
1.4578 USD |
| 2026-01-29 |
1.5407 USD |
14,823.6381 APT |
1.6055 USD |
1.4443 USD |
1.6055 USD |
1.4823 USD |
| 2026-01-28 |
1.5926 USD |
22,475.1775 APT |
1.5963 USD |
1.5763 USD |
1.6254 USD |
1.6168 USD |
| 2026-01-27 |
1.5387 USD |
2,435.7877 APT |
1.5593 USD |
1.5429 USD |
1.5789 USD |
1.5431 USD |
| 2026-01-26 |
1.5354 USD |
8,401.2140 APT |
1.4893 USD |
1.4893 USD |
1.5849 USD |
1.5377 USD |
| 2026-01-25 |
1.4868 USD |
8,611.8110 APT |
1.5462 USD |
1.4617 USD |
1.5834 USD |
1.4650 USD |
| 2026-01-24 |
1.5493 USD |
3,805.8154 APT |
1.5557 USD |
1.5398 USD |
1.5587 USD |
1.5507 USD |
| 2026-01-23 |
1.5852 USD |
7,657.7105 APT |
1.5490 USD |
1.5483 USD |
1.6156 USD |
1.5558 USD |
| 2026-01-22 |
1.5698 USD |
9,187.6234 APT |
1.5606 USD |
1.5588 USD |
1.5840 USD |
1.5784 USD |
| 2026-01-21 |
1.5522 USD |
4,698.0415 APT |
1.5383 USD |
1.5150 USD |
1.6020 USD |
1.5548 USD |
| 2026-01-20 |
1.6048 USD |
16,530.0411 APT |
1.6097 USD |
1.5687 USD |
1.6293 USD |
1.5980 USD |
| 2026-01-19 |
1.6099 USD |
23,991.3422 APT |
1.7000 USD |
1.5464 USD |
1.7000 USD |
1.5945 USD |
| 2026-01-18 |
1.8388 USD |
6,203.4687 APT |
1.8637 USD |
1.8000 USD |
1.8829 USD |
1.8000 USD |
| 2026-01-17 |
1.8576 USD |
6,106.5028 APT |
1.7966 USD |
1.7966 USD |
1.9026 USD |
1.8784 USD |
| 2026-01-16 |
1.7936 USD |
685.1760 APT |
1.7987 USD |
1.7899 USD |
1.8033 USD |
1.7926 USD |
| 2026-01-15 |
1.9045 USD |
2,131.3744 APT |
1.9290 USD |
1.8798 USD |
1.9367 USD |
1.9150 USD |