Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-17 |
0.5688 USD |
5,833.4618 APT |
0.5597 USD |
0.5597 USD |
0.5836 USD |
0.5836 USD |
| 2026-09-16 |
0.5363 USD |
4,474.9800 APT |
0.5414 USD |
0.5251 USD |
0.5488 USD |
0.5415 USD |
| 2026-09-15 |
0.5658 USD |
3,626.7016 APT |
0.5841 USD |
0.5457 USD |
0.5850 USD |
0.5457 USD |
| 2026-09-14 |
0.5882 USD |
18,750.8016 APT |
0.6051 USD |
0.5833 USD |
0.6051 USD |
0.5961 USD |
| 2026-09-13 |
0.5913 USD |
6,277.4242 APT |
0.5858 USD |
0.5846 USD |
0.6049 USD |
0.5919 USD |
| 2026-09-12 |
0.6121 USD |
8,986.4275 APT |
0.6074 USD |
0.5992 USD |
0.6181 USD |
0.5992 USD |
| 2026-09-11 |
0.6201 USD |
8,900.4633 APT |
0.6564 USD |
0.6000 USD |
0.6614 USD |
0.6020 USD |
| 2026-09-10 |
0.6257 USD |
4,927.7997 APT |
0.6352 USD |
0.6207 USD |
0.6405 USD |
0.6307 USD |
| 2026-09-09 |
0.6625 USD |
3,572.6271 APT |
0.6586 USD |
0.6479 USD |
0.6920 USD |
0.6631 USD |
| 2026-09-08 |
0.6654 USD |
17,461.8016 APT |
0.6419 USD |
0.6262 USD |
0.6711 USD |
0.6479 USD |
| 2026-09-07 |
0.6415 USD |
36,019.9592 APT |
0.6263 USD |
0.6161 USD |
0.6500 USD |
0.6492 USD |
| 2026-09-06 |
0.6209 USD |
2,903.0296 APT |
0.6275 USD |
0.6094 USD |
0.6275 USD |
0.6179 USD |
| 2026-09-05 |
0.6011 USD |
4,695.3785 APT |
0.5806 USD |
0.5806 USD |
0.6254 USD |
0.6178 USD |
| 2026-09-04 |
0.5825 USD |
13,297.7452 APT |
0.6030 USD |
0.5650 USD |
0.6030 USD |
0.5808 USD |
| 2026-09-03 |
0.6103 USD |
47,060.2390 APT |
0.5845 USD |
0.5845 USD |
0.6616 USD |
0.6081 USD |
| 2026-09-02 |
0.5618 USD |
15,806.0254 APT |
0.5462 USD |
0.5359 USD |
0.5888 USD |
0.5842 USD |
| 2026-09-01 |
0.5460 USD |
42,154.1419 APT |
0.5378 USD |
0.5302 USD |
0.5649 USD |
0.5412 USD |
| 2026-08-31 |
0.5227 USD |
36,351.1468 APT |
0.5168 USD |
0.5167 USD |
0.5359 USD |
0.5359 USD |
| 2026-08-30 |
0.5376 USD |
23,852.2092 APT |
0.5420 USD |
0.5255 USD |
0.5493 USD |
0.5255 USD |
| 2026-08-29 |
0.5387 USD |
3,746.6220 APT |
0.5388 USD |
0.5316 USD |
0.5448 USD |
0.5447 USD |
| 2026-08-28 |
0.5584 USD |
13,358.2013 APT |
0.5735 USD |
0.5324 USD |
0.5815 USD |
0.5324 USD |
| 2026-08-27 |
0.5738 USD |
23,786.8893 APT |
0.5678 USD |
0.5593 USD |
0.5860 USD |
0.5734 USD |
| 2026-08-26 |
0.5658 USD |
88,181.4327 APT |
0.5688 USD |
0.5500 USD |
0.5945 USD |
0.5668 USD |
| 2026-08-25 |
0.6124 USD |
23,620.0748 APT |
0.6036 USD |
0.5657 USD |
0.6256 USD |
0.5659 USD |
| 2026-08-24 |
0.6197 USD |
21,299.3899 APT |
0.6251 USD |
0.6000 USD |
0.6259 USD |
0.6000 USD |
| 2026-08-23 |
0.6293 USD |
13,729.8037 APT |
0.6186 USD |
0.6000 USD |
0.6500 USD |
0.6415 USD |
| 2026-08-22 |
0.6364 USD |
21,015.1245 APT |
0.6500 USD |
0.6047 USD |
0.7100 USD |
0.6310 USD |
| 2026-08-21 |
0.6169 USD |
60,112.8470 APT |
0.5740 USD |
0.5740 USD |
0.7800 USD |
0.6493 USD |
| 2026-08-20 |
0.5772 USD |
3,315.2602 APT |
0.5590 USD |
0.5590 USD |
0.5853 USD |
0.5749 USD |
| 2026-08-19 |
0.5365 USD |
2,555.3414 APT |
0.5287 USD |
0.5273 USD |
0.5653 USD |
0.5653 USD |
| 2026-08-18 |
0.5278 USD |
4,273.6183 APT |
0.5314 USD |
0.5203 USD |
0.5314 USD |
0.5293 USD |
| 2026-08-17 |
0.5237 USD |
10,535.3321 APT |
0.5200 USD |
0.5170 USD |
0.5323 USD |
0.5304 USD |
| 2026-08-16 |
0.5305 USD |
5,662.8209 APT |
0.5371 USD |
0.5193 USD |
0.5371 USD |
0.5193 USD |
| 2026-08-15 |
0.5404 USD |
5,526.0300 APT |
0.5431 USD |
0.5371 USD |
0.5431 USD |
0.5371 USD |
| 2026-08-14 |
0.5395 USD |
14,995.5974 APT |
0.5540 USD |
0.5345 USD |
0.5540 USD |
0.5360 USD |
| 2026-08-13 |
0.5640 USD |
6,449.8766 APT |
0.5638 USD |
0.5592 USD |
0.5670 USD |
0.5620 USD |
| 2026-08-12 |
0.5541 USD |
76,861.1025 APT |
0.5743 USD |
0.5280 USD |
0.5743 USD |
0.5599 USD |
| 2026-08-11 |
0.5759 USD |
298.7051 APT |
0.5800 USD |
0.5727 USD |
0.5832 USD |
0.5832 USD |
| 2026-08-10 |
0.5929 USD |
2,253.9662 APT |
0.5895 USD |
0.5894 USD |
0.5942 USD |
0.5922 USD |
| 2026-08-09 |
0.6045 USD |
3,431.1994 APT |
0.6068 USD |
0.5983 USD |
0.6120 USD |
0.6033 USD |
| 2026-08-08 |
0.6129 USD |
80,820.7804 APT |
0.5800 USD |
0.5800 USD |
0.6550 USD |
0.6035 USD |
| 2026-08-07 |
0.5896 USD |
5,020.6291 APT |
0.5930 USD |
0.5810 USD |
0.5950 USD |
0.5841 USD |
| 2026-08-06 |
0.5897 USD |
3,714.9573 APT |
0.6000 USD |
0.5880 USD |
0.6000 USD |
0.5940 USD |
| 2026-08-05 |
0.5910 USD |
898.1238 APT |
0.5849 USD |
0.5849 USD |
0.5925 USD |
0.5925 USD |
| 2026-08-04 |
0.5768 USD |
2,395.1510 APT |
0.5797 USD |
0.5762 USD |
0.5804 USD |
0.5791 USD |
| 2026-08-03 |
0.5705 USD |
658.8041 APT |
0.5694 USD |
0.5694 USD |
0.5774 USD |
0.5774 USD |
| 2026-08-02 |
0.5639 USD |
548.8693 APT |
0.5649 USD |
0.5611 USD |
0.5671 USD |
0.5633 USD |
| 2026-08-01 |
0.5507 USD |
880.6598 APT |
0.5602 USD |
0.5469 USD |
0.5602 USD |
0.5469 USD |
| 2026-07-31 |
0.5658 USD |
8.2155 APT |
0.5753 USD |
0.5567 USD |
0.5753 USD |
0.5567 USD |
| 2026-07-30 |
0.5679 USD |
3,283.7182 APT |
0.5639 USD |
0.5626 USD |
0.5791 USD |
0.5719 USD |