Crypto exchange Bitfinex

Market Apricot (APT) / USD

Identifier on Bitfinex: tAPTUSD
123...2021
Date Price Volume Open Low High Close
2025-07-26 4.7708 USD 384.5746 APT 4.7765 USD 4.7650 USD 4.7918 USD 4.7918 USD
2025-07-25 4.6436 USD 71,706.9310 APT 4.5997 USD 4.5194 USD 4.7515 USD 4.7356 USD
2025-07-24 4.6218 USD 83,875.5292 APT 4.8024 USD 4.4505 USD 4.8657 USD 4.6266 USD
2025-07-23 4.8633 USD 104,110.4914 APT 5.4442 USD 4.7061 USD 5.6468 USD 4.8414 USD
2025-07-22 5.3030 USD 165,954.0570 APT 5.4133 USD 5.1702 USD 5.4689 USD 5.3621 USD
2025-07-21 5.3894 USD 118,887.7046 APT 5.3101 USD 5.2344 USD 5.5467 USD 5.3832 USD
2025-07-20 5.4305 USD 68,615.3237 APT 5.2958 USD 5.2679 USD 5.5113 USD 5.3854 USD
2025-07-19 5.2688 USD 9,046.7911 APT 5.3414 USD 5.1680 USD 5.4257 USD 5.3120 USD
2025-07-18 5.4375 USD 78,531.3264 APT 5.2988 USD 5.2711 USD 5.5827 USD 5.3384 USD
2025-07-17 5.1931 USD 39,599.5003 APT 5.2065 USD 5.0630 USD 5.2888 USD 5.2508 USD
2025-07-16 5.2242 USD 28,301.4086 APT 5.0964 USD 5.0573 USD 5.3658 USD 5.3218 USD
2025-07-15 4.8614 USD 46,872.6336 APT 4.9118 USD 4.7924 USD 4.9402 USD 4.9264 USD
2025-07-14 5.0352 USD 53,626.7296 APT 4.9516 USD 4.9516 USD 5.1984 USD 5.0236 USD
2025-07-13 4.9571 USD 16,384.4666 APT 4.8004 USD 4.8004 USD 5.0397 USD 4.9839 USD
2025-07-12 4.8173 USD 16,783.0285 APT 4.8779 USD 4.6746 USD 4.9355 USD 4.7818 USD
2025-07-11 4.9535 USD 89,096.9827 APT 4.8845 USD 4.7803 USD 5.0783 USD 4.8565 USD
2025-07-10 4.6189 USD 23,234.7052 APT 4.6535 USD 4.5742 USD 4.7095 USD 4.7071 USD
2025-07-09 4.5020 USD 98,228.2063 APT 4.4722 USD 4.4134 USD 4.6555 USD 4.5979 USD
2025-07-08 4.4653 USD 56,982.0950 APT 4.4566 USD 4.3663 USD 4.4847 USD 4.4639 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
123...2021