Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
4.4408 USD |
2,061.2827 APT |
4.4566 USD |
4.4226 USD |
4.4566 USD |
4.4226 USD |
| 2025-07-07 |
4.4563 USD |
17,189.7873 APT |
4.4633 USD |
4.4170 USD |
4.5115 USD |
4.4519 USD |
| 2025-07-06 |
4.4431 USD |
6,259.0318 APT |
4.4149 USD |
4.3827 USD |
4.5069 USD |
4.4557 USD |
| 2025-07-05 |
4.4165 USD |
807.6295 APT |
4.4121 USD |
4.3986 USD |
4.4608 USD |
4.4150 USD |
| 2025-07-04 |
4.4886 USD |
86,782.4006 APT |
4.7273 USD |
4.3261 USD |
4.7540 USD |
4.3895 USD |
| 2025-07-03 |
4.7615 USD |
6,550.9515 APT |
4.7582 USD |
4.6638 USD |
4.8579 USD |
4.7210 USD |
| 2025-07-02 |
4.6087 USD |
7,169.4785 APT |
4.4936 USD |
4.4330 USD |
4.8232 USD |
4.8232 USD |
| 2025-07-01 |
4.6939 USD |
15,050.7680 APT |
4.9246 USD |
4.6261 USD |
4.9449 USD |
4.6821 USD |
| 2025-06-30 |
4.8349 USD |
4,248.1770 APT |
4.9250 USD |
4.7769 USD |
4.9427 USD |
4.9038 USD |
| 2025-06-29 |
4.7910 USD |
1,163.0602 APT |
4.8117 USD |
4.7510 USD |
4.8748 USD |
4.7791 USD |
| 2025-06-28 |
4.8127 USD |
4,026.8097 APT |
4.8759 USD |
4.7325 USD |
4.9391 USD |
4.7800 USD |
| 2025-06-27 |
5.1612 USD |
84,426.4590 APT |
4.9447 USD |
4.8199 USD |
5.2926 USD |
4.8670 USD |
| 2025-06-26 |
4.8547 USD |
10,264.1220 APT |
4.9215 USD |
4.6562 USD |
4.9761 USD |
4.9048 USD |
| 2025-06-25 |
4.8811 USD |
65,355.0959 APT |
4.9700 USD |
4.6416 USD |
5.0876 USD |
4.8304 USD |
| 2025-06-24 |
4.4026 USD |
18,892.6006 APT |
4.3269 USD |
4.2754 USD |
4.4533 USD |
4.4533 USD |
| 2025-06-23 |
4.0292 USD |
2,859.1463 APT |
3.9238 USD |
3.8912 USD |
4.0948 USD |
3.8931 USD |
| 2025-06-22 |
4.0927 USD |
6,259.9985 APT |
4.1799 USD |
3.9651 USD |
4.2120 USD |
3.9867 USD |
| 2025-06-21 |
4.4827 USD |
16,069.6511 APT |
4.3020 USD |
4.2950 USD |
4.6875 USD |
4.3308 USD |
| 2025-06-20 |
4.3774 USD |
383.2842 APT |
4.3686 USD |
4.3401 USD |
4.4282 USD |
4.4282 USD |
| 2025-06-19 |
4.3661 USD |
1,235.9260 APT |
4.4532 USD |
4.3309 USD |
4.4720 USD |
4.3616 USD |
| 2025-06-18 |
4.4613 USD |
316.7204 APT |
4.4603 USD |
4.4406 USD |
4.4701 USD |
4.4406 USD |
| 2025-06-17 |
4.6517 USD |
1,366.2979 APT |
4.6542 USD |
4.5963 USD |
4.7388 USD |
4.6360 USD |
| 2025-06-16 |
4.5478 USD |
318.3467 APT |
4.5192 USD |
4.5107 USD |
4.6732 USD |
4.6692 USD |
| 2025-06-15 |
4.5015 USD |
104.0442 APT |
4.4863 USD |
4.4474 USD |
4.5593 USD |
4.5162 USD |
| 2025-06-14 |
4.5211 USD |
1,284.2766 APT |
4.5011 USD |
4.4261 USD |
4.5430 USD |
4.4439 USD |
| 2025-06-13 |
4.4243 USD |
36,799.3781 APT |
4.6470 USD |
4.3509 USD |
4.6470 USD |
4.4585 USD |
| 2025-06-12 |
4.9755 USD |
3,902.4276 APT |
5.0094 USD |
4.8528 USD |
5.0404 USD |
4.9264 USD |
| 2025-06-11 |
5.0480 USD |
40,068.9429 APT |
5.1181 USD |
5.0098 USD |
5.1919 USD |
5.1001 USD |
| 2025-06-10 |
4.9462 USD |
565.9518 APT |
4.9582 USD |
4.8910 USD |
4.9918 USD |
4.9104 USD |
| 2025-06-09 |
4.7119 USD |
1,640.6927 APT |
4.7256 USD |
4.6560 USD |
4.9284 USD |
4.9261 USD |
| 2025-06-08 |
4.7501 USD |
6,053.6073 APT |
4.7472 USD |
4.6040 USD |
4.7632 USD |
4.7632 USD |
| 2025-06-07 |
4.7419 USD |
6,676.2312 APT |
4.6190 USD |
4.6190 USD |
4.7543 USD |
4.7484 USD |
| 2025-06-06 |
4.6052 USD |
4,865.4362 APT |
4.5102 USD |
4.5078 USD |
4.7232 USD |
4.6329 USD |
| 2025-06-05 |
4.7784 USD |
1,879.6723 APT |
4.7863 USD |
4.7539 USD |
4.8460 USD |
4.7700 USD |
| 2025-06-04 |
4.9113 USD |
4,901.0007 APT |
4.9388 USD |
4.8331 USD |
5.0035 USD |
4.9072 USD |
| 2025-06-03 |
4.9342 USD |
38,999.5663 APT |
4.9323 USD |
4.8641 USD |
5.0350 USD |
5.0068 USD |
| 2025-06-02 |
4.9000 USD |
20,825.1885 APT |
4.8179 USD |
4.6635 USD |
4.9053 USD |
4.8863 USD |
| 2025-06-01 |
4.7620 USD |
8,067.9479 APT |
4.7231 USD |
4.6444 USD |
4.8218 USD |
4.6987 USD |
| 2025-05-31 |
4.6350 USD |
26,582.9551 APT |
4.7329 USD |
4.5300 USD |
4.8190 USD |
4.7336 USD |
| 2025-05-30 |
5.0220 USD |
83,122.3858 APT |
5.1763 USD |
4.8232 USD |
5.1765 USD |
4.8232 USD |
| 2025-05-29 |
5.3882 USD |
29,419.4157 APT |
5.3906 USD |
5.2500 USD |
5.5607 USD |
5.2657 USD |
| 2025-05-28 |
5.3594 USD |
35,854.2782 APT |
5.3714 USD |
5.2358 USD |
5.4533 USD |
5.2707 USD |
| 2025-05-27 |
5.3903 USD |
32,758.1091 APT |
5.2901 USD |
5.1948 USD |
5.5157 USD |
5.4293 USD |
| 2025-05-26 |
5.3713 USD |
22,177.5367 APT |
5.2642 USD |
5.2472 USD |
5.4633 USD |
5.3927 USD |
| 2025-05-25 |
5.2027 USD |
28,003.8733 APT |
5.3065 USD |
5.0000 USD |
5.3241 USD |
5.0000 USD |
| 2025-05-24 |
5.3671 USD |
6,668.7437 APT |
5.3197 USD |
5.3082 USD |
5.4255 USD |
5.3887 USD |
| 2025-05-23 |
5.7077 USD |
76,362.9742 APT |
5.7139 USD |
5.4558 USD |
5.9834 USD |
5.5648 USD |
| 2025-05-22 |
5.5506 USD |
43,387.5815 APT |
5.2678 USD |
5.2678 USD |
5.7721 USD |
5.7416 USD |
| 2025-05-21 |
5.1977 USD |
19,906.7435 APT |
5.1508 USD |
5.0763 USD |
5.2512 USD |
5.2410 USD |
| 2025-05-20 |
5.1343 USD |
31,041.9273 APT |
5.2169 USD |
5.0027 USD |
5.2845 USD |
5.1196 USD |