Identifier on Bitfinex: tAPTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
8.9707 USD |
13,836.4140 APT |
9.1402 USD |
8.7727 USD |
9.2176 USD |
9.1393 USD |
| 2024-04-24 |
9.6243 USD |
12,739.7363 APT |
9.7154 USD |
9.2294 USD |
10.0230 USD |
9.3389 USD |
| 2024-04-23 |
10.0996 USD |
12,073.3131 APT |
10.2500 USD |
9.7936 USD |
10.2650 USD |
9.8646 USD |
| 2024-04-22 |
10.0871 USD |
12,793.4890 APT |
10.0450 USD |
9.9110 USD |
10.3980 USD |
10.2410 USD |
| 2024-04-21 |
10.0663 USD |
3,766.3879 APT |
10.1720 USD |
9.7142 USD |
10.2450 USD |
9.7848 USD |
| 2024-04-20 |
9.8194 USD |
6,644.2006 APT |
9.4007 USD |
9.3089 USD |
10.1600 USD |
10.1600 USD |
| 2024-04-19 |
9.3077 USD |
13,045.6124 APT |
9.4556 USD |
8.6363 USD |
9.6758 USD |
9.4374 USD |
| 2024-04-18 |
9.4210 USD |
15,428.8379 APT |
9.1496 USD |
8.8585 USD |
9.6993 USD |
9.3032 USD |
| 2024-04-17 |
9.2127 USD |
7,851.5571 APT |
9.2367 USD |
8.8650 USD |
9.6587 USD |
9.2180 USD |
| 2024-04-16 |
8.8705 USD |
30,429.1861 APT |
9.0986 USD |
8.6290 USD |
9.3086 USD |
9.2615 USD |
| 2024-04-15 |
9.5663 USD |
31,681.4694 APT |
9.5836 USD |
8.8400 USD |
9.9531 USD |
9.1781 USD |
| 2024-04-14 |
9.0070 USD |
42,221.9625 APT |
8.7737 USD |
8.5410 USD |
9.4799 USD |
9.4003 USD |
| 2024-04-13 |
9.7484 USD |
36,226.9650 APT |
9.7573 USD |
8.9329 USD |
10.3830 USD |
9.3028 USD |
| 2024-04-12 |
11.4191 USD |
14,982.8961 APT |
11.9320 USD |
11.0450 USD |
12.2030 USD |
11.2040 USD |
| 2024-04-11 |
12.1050 USD |
10,911.7237 APT |
12.1650 USD |
11.7440 USD |
12.5070 USD |
11.8370 USD |
| 2024-04-10 |
12.2954 USD |
31,449.4215 APT |
12.6970 USD |
11.5720 USD |
12.8030 USD |
12.2510 USD |
| 2024-04-09 |
13.5106 USD |
9,004.7554 APT |
14.2650 USD |
12.9020 USD |
14.2990 USD |
12.9230 USD |
| 2024-04-08 |
14.0189 USD |
7,621.3210 APT |
13.5480 USD |
13.2540 USD |
14.3930 USD |
14.3240 USD |
| 2024-04-07 |
13.5874 USD |
8,943.0375 APT |
13.1820 USD |
13.1230 USD |
13.7850 USD |
13.4240 USD |
| 2024-04-06 |
13.1673 USD |
12,283.0597 APT |
13.1080 USD |
12.9350 USD |
13.5200 USD |
13.1890 USD |
| 2024-04-05 |
13.0232 USD |
22,127.7426 APT |
14.0510 USD |
12.6230 USD |
14.1250 USD |
13.1950 USD |
| 2024-04-04 |
14.1674 USD |
2,475.6745 APT |
14.1380 USD |
13.8310 USD |
14.5880 USD |
14.5010 USD |
| 2024-04-03 |
14.3870 USD |
46,942.6305 APT |
14.6000 USD |
13.7140 USD |
14.9030 USD |
14.1300 USD |
| 2024-04-02 |
15.4715 USD |
44,129.2150 APT |
16.5490 USD |
14.7860 USD |
16.5580 USD |
15.0810 USD |
| 2024-04-01 |
17.1921 USD |
22,234.5292 APT |
16.9460 USD |
16.3140 USD |
17.8970 USD |
16.7070 USD |
| 2024-03-31 |
16.5914 USD |
11,074.1759 APT |
16.5400 USD |
16.3940 USD |
16.8550 USD |
16.8440 USD |
| 2024-03-30 |
17.1936 USD |
22,316.3519 APT |
17.1820 USD |
16.8200 USD |
17.6490 USD |
16.9040 USD |
| 2024-03-29 |
17.0390 USD |
4,826.9299 APT |
17.3550 USD |
16.7990 USD |
17.3760 USD |
17.2390 USD |
| 2024-03-28 |
17.7687 USD |
20,358.8543 APT |
17.6930 USD |
17.0190 USD |
18.2700 USD |
17.0190 USD |
| 2024-03-27 |
18.1725 USD |
39,799.6363 APT |
18.0630 USD |
17.4440 USD |
18.8500 USD |
17.7130 USD |
| 2024-03-26 |
18.4706 USD |
50,866.3695 APT |
17.2860 USD |
16.9940 USD |
19.3240 USD |
18.4200 USD |
| 2024-03-25 |
16.2581 USD |
10,277.8015 APT |
16.3360 USD |
15.8210 USD |
16.6780 USD |
16.5890 USD |
| 2024-03-24 |
16.3460 USD |
12,584.9770 APT |
16.2190 USD |
15.8330 USD |
16.8250 USD |
15.9390 USD |
| 2024-03-23 |
15.8840 USD |
8,921.9525 APT |
16.2630 USD |
15.4950 USD |
16.3130 USD |
16.0210 USD |
| 2024-03-22 |
16.0573 USD |
42,288.0481 APT |
15.0900 USD |
14.8200 USD |
16.9710 USD |
16.3000 USD |
| 2024-03-21 |
15.5478 USD |
32,424.4994 APT |
15.6300 USD |
14.8520 USD |
16.3110 USD |
15.3360 USD |
| 2024-03-20 |
14.7013 USD |
28,115.6637 APT |
15.5570 USD |
14.0300 USD |
15.8040 USD |
14.9280 USD |
| 2024-03-19 |
14.9498 USD |
114,777.2465 APT |
14.3090 USD |
13.1690 USD |
16.7480 USD |
16.0100 USD |
| 2024-03-18 |
14.6401 USD |
45,251.9493 APT |
13.9790 USD |
13.7650 USD |
15.3900 USD |
14.7830 USD |
| 2024-03-17 |
14.2429 USD |
66,275.7982 APT |
13.3310 USD |
13.2880 USD |
15.7490 USD |
13.9450 USD |
| 2024-03-16 |
14.9648 USD |
40,419.7358 APT |
14.9570 USD |
14.0720 USD |
15.6680 USD |
14.1000 USD |
| 2024-03-15 |
13.3110 USD |
29,042.8223 APT |
14.2920 USD |
12.0940 USD |
14.7600 USD |
13.6220 USD |
| 2024-03-14 |
13.7210 USD |
58,755.4920 APT |
13.2490 USD |
13.0410 USD |
14.4720 USD |
14.1460 USD |
| 2024-03-13 |
13.1503 USD |
26,543.9727 APT |
13.3340 USD |
12.8280 USD |
13.7670 USD |
13.0010 USD |
| 2024-03-12 |
13.1832 USD |
13,044.0999 APT |
13.5040 USD |
12.5110 USD |
13.6960 USD |
13.1700 USD |
| 2024-03-11 |
12.9907 USD |
38,435.2101 APT |
12.7790 USD |
12.0680 USD |
13.5510 USD |
13.4720 USD |
| 2024-03-10 |
12.6241 USD |
21,508.8227 APT |
13.1390 USD |
12.5000 USD |
13.4180 USD |
12.6920 USD |
| 2024-03-09 |
13.4293 USD |
4,439.0094 APT |
13.2170 USD |
13.1130 USD |
13.7520 USD |
13.1130 USD |
| 2024-03-08 |
13.0421 USD |
17,341.3981 APT |
13.2840 USD |
12.6180 USD |
13.5440 USD |
13.0170 USD |
| 2024-03-07 |
13.5428 USD |
29,644.7953 APT |
13.6850 USD |
13.1410 USD |
13.9120 USD |
13.5290 USD |